Skip to main content

Discover Financial Services (NY: DFS )

142.65 -1.27 (-0.88%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.30 47.38 46.85 47.14 3,236,683 +0.02(+0.05%)
May 27, 2016 46.63 47.11 47.11 47.11 2,612,614 +0.49(+1.05%)
May 26, 2016 46.90 46.98 46.61 46.62 1,834,946 -0.32(-0.69%)
May 25, 2016 46.43 47.11 46.29 46.95 3,012,355 +0.71(+1.53%)
May 24, 2016 45.69 46.37 45.50 46.24 2,189,379 +0.85(+1.88%)
May 23, 2016 45.57 45.74 45.32 45.39 2,197,238 -0.19(-0.42%)
May 20, 2016 45.37 45.76 45.25 45.58 2,940,812 +0.41(+0.90%)
May 19, 2016 45.01 45.54 44.73 45.17 3,366,394 -0.11(-0.24%)
May 18, 2016 44.62 45.34 44.52 45.28 4,032,774 +0.69(+1.54%)
May 17, 2016 44.93 45.13 44.43 44.59 4,533,481 -0.58(-1.29%)
May 16, 2016 45.14 45.46 44.92 45.17 4,235,881 +0.02(+0.04%)
May 13, 2016 45.85 46.27 45.12 45.15 2,992,136 -0.73(-1.59%)
May 12, 2016 46.07 46.33 45.60 45.88 2,456,890 -0.06(-0.13%)
May 11, 2016 46.18 46.45 45.90 45.94 2,584,104 -0.49(-1.05%)
May 10, 2016 46.09 46.67 46.03 46.43 2,411,335 +0.66(+1.45%)
May 09, 2016 45.77 46.03 45.54 45.77 2,767,691 -0.06(-0.13%)
May 06, 2016 45.37 45.90 45.23 45.83 3,082,976 +0.33(+0.73%)
May 05, 2016 45.82 46.15 45.32 45.49 2,837,790 -0.27(-0.58%)
May 04, 2016 45.69 46.01 45.47 45.76 3,719,648 -0.33(-0.72%)
May 03, 2016 46.32 46.43 45.48 46.09 5,798,574 -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.