Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 51.60 51.88 51.42 51.66 3,017,401 -0.05(-0.09%)
Sep 29, 2014 51.37 51.83 51.13 51.71 2,497,431 -0.42(-0.80%)
Sep 26, 2014 51.14 52.28 51.13 52.12 2,703,875 +1.06(+2.07%)
Sep 25, 2014 51.93 51.95 51.07 51.07 2,171,813 -0.98(-1.88%)
Sep 24, 2014 51.66 52.11 51.56 52.04 1,637,247 +0.39(+0.76%)
Sep 23, 2014 52.23 52.24 51.65 51.65 1,988,011 -0.63(-1.21%)
Sep 22, 2014 52.16 52.53 52.08 52.29 2,363,853 -0.10(-0.20%)
Sep 19, 2014 52.86 52.93 52.33 52.39 3,851,043 -0.23(-0.44%)
Sep 18, 2014 52.27 52.88 52.21 52.62 3,389,045 +0.75(+1.44%)
Sep 17, 2014 50.98 52.79 50.94 51.88 7,028,664 +0.99(+1.96%)
Sep 16, 2014 50.33 51.07 50.20 50.88 2,404,849 +0.51(+1.02%)
Sep 15, 2014 50.18 50.44 49.98 50.37 2,398,658 +0.28(+0.56%)
Sep 12, 2014 50.34 50.38 49.91 50.09 3,100,538 -0.25(-0.49%)
Sep 11, 2014 50.21 50.54 50.18 50.34 2,307,590 -0.20(-0.40%)
Sep 10, 2014 50.54 50.97 50.49 50.54 1,964,103 +0.04(+0.08%)
Sep 09, 2014 50.87 51.28 50.46 50.50 2,483,253 -0.48(-0.94%)
Sep 08, 2014 50.97 51.31 50.74 50.98 1,739,566 -0.18(-0.35%)
Sep 05, 2014 50.90 51.18 50.78 51.15 1,508,783 +0.28(+0.55%)
Sep 04, 2014 51.12 51.38 50.77 50.87 2,088,729 -0.15(-0.30%)
Sep 03, 2014 51.18 51.22 50.77 51.03 2,373,098 +0.10(+0.20%)
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.