Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.87 48.02 47.25 47.35 4,614,390 -0.63(-1.30%)
May 28, 2015 48.12 48.35 47.88 47.98 1,868,065 -0.28(-0.57%)
May 27, 2015 48.05 48.35 47.71 48.26 2,753,508 +0.55(+1.16%)
May 26, 2015 48.35 48.40 47.52 47.70 3,492,416 -0.68(-1.41%)
May 22, 2015 48.28 48.39 48.39 48.39 2,352,001 -0.05(-0.10%)
May 21, 2015 48.55 48.80 48.38 48.44 1,969,004 -0.30(-0.62%)
May 20, 2015 48.86 48.99 48.52 48.74 1,761,385 -0.12(-0.25%)
May 19, 2015 48.57 48.94 48.51 48.86 1,917,676 +0.26(+0.54%)
May 18, 2015 48.34 48.64 48.28 48.60 1,630,530 +0.24(+0.50%)
May 15, 2015 49.10 49.22 48.28 48.35 2,329,371 -0.68(-1.39%)
May 14, 2015 48.69 49.08 48.61 49.04 2,539,011 +0.50(+1.04%)
May 13, 2015 47.86 48.57 47.84 48.53 2,527,141 +0.67(+1.41%)
May 12, 2015 47.96 48.19 47.64 47.86 2,987,926 -0.43(-0.89%)
May 11, 2015 47.80 48.52 47.78 48.29 3,009,663 +0.33(+0.69%)
May 08, 2015 47.58 48.00 47.44 47.96 5,653,241 +0.89(+1.90%)
May 07, 2015 47.37 47.40 46.89 47.06 6,035,903 -0.36(-0.75%)
May 06, 2015 47.91 48.13 47.11 47.42 6,047,534 -0.21(-0.44%)
May 05, 2015 47.83 48.38 47.55 47.63 4,075,618 -0.35(-0.73%)
May 04, 2015 47.99 48.05 47.75 47.98 2,953,199 +0.01(+0.02%)
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.