Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.61 48.90 48.29 48.61 2,854,620 -0.35(-0.72%)
Apr 28, 2016 48.82 49.46 48.77 48.96 2,614,095 -0.42(-0.86%)
Apr 27, 2016 49.22 49.70 49.04 49.39 3,432,071 +0.09(+0.18%)
Apr 26, 2016 49.24 49.32 48.92 49.30 2,590,430 +0.16(+0.33%)
Apr 25, 2016 48.59 49.14 48.51 49.14 3,699,646 +0.32(+0.65%)
Apr 22, 2016 48.68 49.31 48.28 48.82 4,341,562 +0.13(+0.27%)
Apr 21, 2016 49.35 50.19 48.60 48.69 5,025,458 -0.41(-0.84%)
Apr 20, 2016 48.18 49.32 47.55 49.10 11,162,659 +3.71(+8.16%)
Apr 19, 2016 45.33 45.56 45.10 45.40 7,491,316 +0.52(+1.15%)
Apr 18, 2016 44.70 45.09 44.64 44.88 8,136,688 +0.07(+0.15%)
Apr 15, 2016 45.40 45.52 44.69 44.81 3,945,396 -0.39(-0.86%)
Apr 14, 2016 45.32 45.51 45.00 45.20 2,909,612 -0.25(-0.55%)
Apr 13, 2016 44.83 45.49 44.73 45.45 2,789,425 +0.97(+2.18%)
Apr 12, 2016 43.71 44.56 43.71 44.48 2,802,648 +0.79(+1.82%)
Apr 11, 2016 43.81 44.15 43.56 43.68 2,929,167 +0.02(+0.04%)
Apr 08, 2016 43.61 44.13 43.49 43.67 2,175,929 +0.25(+0.58%)
Apr 07, 2016 43.81 43.94 43.18 43.42 3,683,420 -0.81(-1.84%)
Apr 06, 2016 44.04 44.30 43.80 44.23 4,644,669 -0.02(-0.04%)
Apr 05, 2016 43.51 44.28 43.27 44.25 5,942,044 +0.40(+0.91%)
Apr 04, 2016 44.35 44.38 43.78 43.85 2,441,259 -0.54(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.