Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 49.07 49.50 48.87 49.04 5,491,132 -0.29(-0.58%)
Apr 29, 2015 49.49 49.64 48.87 49.33 4,289,418 -0.52(-1.04%)
Apr 28, 2015 49.67 49.89 49.46 49.84 3,964,846 +0.23(+0.46%)
Apr 27, 2015 49.45 49.74 49.28 49.62 4,626,391 +0.22(+0.45%)
Apr 24, 2015 49.39 49.58 49.20 49.40 4,937,278 -0.24(-0.48%)
Apr 23, 2015 49.00 49.66 48.89 49.63 6,025,983 +0.66(+1.35%)
Apr 22, 2015 49.12 49.71 48.64 48.97 11,322,531 -1.16(-2.31%)
Apr 21, 2015 50.43 50.63 50.11 50.13 5,300,614 -0.19(-0.39%)
Apr 20, 2015 50.10 50.49 49.92 50.33 3,707,273 +0.35(+0.69%)
Apr 17, 2015 49.85 50.14 49.61 49.98 4,726,606 -0.29(-0.57%)
Apr 16, 2015 49.78 50.32 49.67 50.27 2,976,042 +0.40(+0.80%)
Apr 15, 2015 50.67 50.67 49.85 49.87 4,075,629 +0.44(+0.89%)
Apr 14, 2015 49.10 49.59 48.93 49.43 2,724,202 +0.47(+0.95%)
Apr 13, 2015 49.00 49.30 48.97 48.97 2,508,109 -0.07(-0.14%)
Apr 10, 2015 48.64 49.08 48.56 49.03 3,342,876 +0.44(+0.91%)
Apr 09, 2015 48.36 48.80 48.12 48.59 3,411,884 -0.03(-0.07%)
Apr 08, 2015 48.55 49.07 48.41 48.63 3,348,539 +0.25(+0.52%)
Apr 07, 2015 49.06 49.08 48.37 48.37 3,566,483 -0.52(-1.07%)
Apr 06, 2015 48.64 49.26 48.38 48.90 3,241,528 -0.34(-0.69%)
Apr 02, 2015 48.75 49.24 49.24 49.24 3,636,983 +0.48(+0.99%)
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.