Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.76 45.95 45.31 45.56 5,242,098 -0.36(-0.77%)
Mar 30, 2015 45.89 46.27 45.89 45.92 2,937,404 +0.18(+0.39%)
Mar 27, 2015 46.03 46.24 45.71 45.74 3,817,927 -0.19(-0.40%)
Mar 26, 2015 45.94 46.28 45.76 45.93 4,515,298 -0.27(-0.60%)
Mar 25, 2015 46.85 46.98 46.18 46.20 3,989,964 -0.51(-1.09%)
Mar 24, 2015 47.46 47.51 46.68 46.71 5,487,689 -0.91(-1.90%)
Mar 23, 2015 48.12 48.42 47.62 47.62 3,092,520 -0.42(-0.88%)
Mar 20, 2015 47.53 48.21 47.39 48.04 4,958,047 +0.66(+1.40%)
Mar 19, 2015 47.51 47.74 47.24 47.37 3,032,553 -0.29(-0.61%)
Mar 18, 2015 47.55 47.78 46.90 47.66 5,077,792 +0.03(+0.07%)
Mar 17, 2015 47.91 47.99 47.53 47.63 3,716,351 -0.48(-0.99%)
Mar 16, 2015 48.09 48.25 47.75 48.11 3,513,433 +0.13(+0.27%)
Mar 13, 2015 48.42 48.59 47.48 47.98 3,895,200 -0.44(-0.90%)
Mar 12, 2015 47.90 48.65 47.72 48.42 6,558,505 +1.64(+3.51%)
Mar 11, 2015 46.89 47.02 46.71 46.77 4,446,978 +0.07(+0.16%)
Mar 10, 2015 47.15 47.33 46.70 46.70 4,515,020 -1.00(-2.10%)
Mar 09, 2015 47.61 47.78 47.25 47.70 4,547,110 +0.08(+0.17%)
Mar 06, 2015 47.78 48.59 47.52 47.62 5,492,797 -0.16(-0.34%)
Mar 05, 2015 47.91 48.11 47.66 47.78 3,356,654 -0.17(-0.35%)
Mar 04, 2015 48.35 48.47 47.73 47.95 4,270,624 -0.52(-1.07%)
Mar 03, 2015 48.59 48.71 48.09 48.47 4,464,177 -0.25(-0.51%)
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.