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 (%)
Jun 30, 2016 43.86 44.50 43.32 44.48 4,497,108 +0.90(+2.06%)
Jun 29, 2016 42.81 43.59 42.65 43.59 2,965,659 +1.13(+2.66%)
Jun 28, 2016 42.64 42.96 41.94 42.46 6,184,857 +0.37(+0.87%)
Jun 27, 2016 42.33 42.41 41.77 42.09 6,052,445 -0.90(-2.09%)
Jun 24, 2016 42.78 44.07 42.60 42.99 7,802,269 -2.07(-4.59%)
Jun 23, 2016 44.82 45.05 44.70 45.05 3,484,269 +0.84(+1.90%)
Jun 22, 2016 44.18 44.66 44.08 44.22 3,142,221 -0.01(-0.02%)
Jun 21, 2016 44.32 44.50 43.90 44.22 3,034,431 +0.08(+0.19%)
Jun 20, 2016 44.33 45.01 44.11 44.14 3,349,779 +0.32(+0.72%)
Jun 17, 2016 43.70 44.19 43.52 43.83 4,085,384 +0.17(+0.40%)
Jun 16, 2016 43.80 43.80 42.78 43.65 7,600,909 -0.44(-1.00%)
Jun 15, 2016 44.29 44.76 44.02 44.09 4,793,607 -0.12(-0.28%)
Jun 14, 2016 45.87 46.16 43.92 44.22 8,543,980 -1.87(-4.05%)
Jun 13, 2016 46.51 47.01 46.08 46.08 2,338,816 -0.65(-1.39%)
Jun 10, 2016 46.76 46.87 46.50 46.73 2,711,748 -0.42(-0.88%)
Jun 09, 2016 47.40 47.44 46.86 47.15 2,226,256 -0.49(-1.03%)
Jun 08, 2016 47.50 47.84 47.35 47.64 1,849,928 +0.03(+0.07%)
Jun 07, 2016 47.51 47.95 47.38 47.60 1,962,266 +0.03(+0.07%)
Jun 06, 2016 46.95 47.84 46.94 47.57 3,779,871 +0.71(+1.51%)
Jun 03, 2016 47.01 47.03 45.99 46.86 3,597,802 -0.57(-1.21%)
Jun 02, 2016 47.24 47.44 46.92 47.44 2,117,389 +0.16(+0.33%)
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.