Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.10 46.61 46.07 46.30 2,914,887 +0.54(+1.18%)
Mar 28, 2014 45.51 46.03 45.27 45.76 2,253,601 +0.34(+0.75%)
Mar 27, 2014 44.97 45.51 44.81 45.42 3,073,420 +0.29(+0.65%)
Mar 26, 2014 45.90 45.98 45.11 45.12 3,446,605 -0.57(-1.25%)
Mar 25, 2014 46.21 46.39 45.67 45.70 3,333,118 -0.33(-0.71%)
Mar 24, 2014 46.16 46.35 45.75 46.02 4,776,409 +0.06(+0.14%)
Mar 21, 2014 47.34 47.74 45.75 45.96 11,022,959 -0.76(-1.63%)
Mar 20, 2014 45.79 46.74 45.55 46.72 3,663,046 +0.84(+1.82%)
Mar 19, 2014 45.61 46.13 45.36 45.89 4,210,370 +0.39(+0.86%)
Mar 18, 2014 45.97 46.17 45.42 45.50 3,714,573 -0.40(-0.87%)
Mar 17, 2014 45.66 46.20 45.55 45.90 3,686,808 +0.41(+0.89%)
Mar 14, 2014 45.42 45.96 45.08 45.49 2,894,931 -0.09(-0.19%)
Mar 13, 2014 46.77 46.81 45.48 45.58 4,310,675 -1.05(-2.25%)
Mar 12, 2014 46.49 46.78 46.29 46.63 2,740,445 +0.00(+0.00%)
Mar 11, 2014 47.32 47.32 46.49 46.63 3,438,595 -0.64(-1.36%)
Mar 10, 2014 47.06 47.35 46.78 47.27 2,872,783 +0.10(+0.22%)
Mar 07, 2014 47.01 47.50 46.80 47.17 3,812,270 +0.41(+0.87%)
Mar 06, 2014 46.50 46.99 46.46 46.76 2,880,254 +0.34(+0.74%)
Mar 05, 2014 46.21 46.56 45.97 46.42 2,808,379 +0.16(+0.34%)
Mar 04, 2014 45.96 46.33 45.82 46.26 3,699,590 +0.87(+1.91%)
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.