Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.31 47.40 46.86 47.15 3,235,514 +0.02(+0.05%)
May 27, 2016 46.65 47.13 47.13 47.13 2,611,670 +0.49(+1.05%)
May 26, 2016 46.91 47.00 46.62 46.64 1,834,283 -0.32(-0.69%)
May 25, 2016 46.45 47.13 46.31 46.96 3,011,266 +0.71(+1.53%)
May 24, 2016 45.70 46.39 45.52 46.26 2,188,588 +0.85(+1.88%)
May 23, 2016 45.59 45.76 45.34 45.40 2,196,444 -0.19(-0.42%)
May 20, 2016 45.39 45.78 45.26 45.59 2,939,750 +0.41(+0.90%)
May 19, 2016 45.03 45.55 44.75 45.19 3,365,178 -0.11(-0.24%)
May 18, 2016 44.64 45.35 44.54 45.30 4,031,317 +0.69(+1.54%)
May 17, 2016 44.95 45.15 44.45 44.61 4,531,844 -0.58(-1.29%)
May 16, 2016 45.15 45.48 44.94 45.19 4,234,351 +0.02(+0.04%)
May 13, 2016 45.87 46.29 45.13 45.17 2,991,055 -0.73(-1.59%)
May 12, 2016 46.08 46.35 45.62 45.90 2,456,003 -0.06(-0.13%)
May 11, 2016 46.20 46.47 45.92 45.96 2,583,171 -0.49(-1.05%)
May 10, 2016 46.11 46.69 46.04 46.45 2,410,464 +0.66(+1.45%)
May 09, 2016 45.79 46.04 45.55 45.79 2,766,691 -0.06(-0.13%)
May 06, 2016 45.39 45.91 45.25 45.84 3,081,863 +0.33(+0.73%)
May 05, 2016 45.84 46.17 45.34 45.51 2,836,765 -0.27(-0.58%)
May 04, 2016 45.71 46.03 45.49 45.78 3,718,304 -0.33(-0.72%)
May 03, 2016 46.34 46.45 45.50 46.11 5,796,479 -0.47(-1.02%)
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.