Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.99 47.37 46.76 47.17 3,762,484 +0.44(+0.95%)
Sep 29, 2016 47.49 47.66 46.41 46.73 3,459,163 -0.86(-1.81%)
Sep 28, 2016 47.57 47.81 47.30 47.59 2,985,650 -0.02(-0.04%)
Sep 27, 2016 47.27 47.70 47.07 47.61 3,567,296 +0.28(+0.60%)
Sep 26, 2016 47.55 47.83 47.15 47.32 3,136,256 -0.55(-1.15%)
Sep 23, 2016 48.05 48.29 47.82 47.87 3,538,875 -0.34(-0.71%)
Sep 22, 2016 48.22 48.32 47.94 48.22 3,978,983 +0.30(+0.63%)
Sep 21, 2016 47.77 48.02 47.57 47.92 4,917,152 +0.40(+0.84%)
Sep 20, 2016 48.05 48.15 47.52 47.52 2,809,755 -0.24(-0.51%)
Sep 19, 2016 47.87 48.24 47.67 47.76 2,260,051 +0.13(+0.28%)
Sep 16, 2016 47.85 47.97 47.48 47.62 5,341,181 -0.50(-1.04%)
Sep 15, 2016 47.81 48.31 47.56 48.12 3,856,892 +0.20(+0.42%)
Sep 14, 2016 48.47 48.54 47.86 47.92 4,265,540 -0.48(-1.00%)
Sep 13, 2016 49.23 49.27 48.32 48.41 4,059,563 -1.28(-2.59%)
Sep 12, 2016 48.82 49.87 48.32 49.69 3,470,229 +0.69(+1.41%)
Sep 09, 2016 49.63 49.65 49.00 49.00 3,872,539 -0.82(-1.64%)
Sep 08, 2016 49.68 49.93 49.49 49.82 2,957,489 +0.15(+0.30%)
Sep 07, 2016 49.36 49.68 49.03 49.67 3,881,080 -0.11(-0.22%)
Sep 06, 2016 49.96 50.13 49.52 49.78 2,507,451 -0.29(-0.58%)
Sep 02, 2016 49.84 50.07 50.07 50.07 2,336,051 +0.35(+0.70%)
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.