Skip to main content

Discover Financial Services (NY: DFS )

142.48 +6.37 (+4.68%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.84 44.48 43.30 44.47 4,498,733 +0.90(+2.06%)
Jun 29, 2016 42.79 43.57 42.63 43.57 2,966,731 +1.13(+2.66%)
Jun 28, 2016 42.62 42.95 41.92 42.44 6,187,092 +0.37(+0.87%)
Jun 27, 2016 42.32 42.39 41.75 42.08 6,054,632 -0.90(-2.09%)
Jun 24, 2016 42.77 44.05 42.59 42.97 7,805,089 -2.07(-4.59%)
Jun 23, 2016 44.81 45.04 44.68 45.04 3,485,529 +0.84(+1.90%)
Jun 22, 2016 44.17 44.64 44.07 44.20 3,143,357 -0.01(-0.02%)
Jun 21, 2016 44.31 44.48 43.89 44.21 3,035,528 +0.08(+0.19%)
Jun 20, 2016 44.32 44.99 44.09 44.13 3,350,989 +0.32(+0.72%)
Jun 17, 2016 43.69 44.18 43.50 43.81 4,086,860 +0.17(+0.40%)
Jun 16, 2016 43.79 43.79 42.77 43.64 7,603,656 -0.44(-1.00%)
Jun 15, 2016 44.28 44.75 44.00 44.08 4,795,339 -0.12(-0.28%)
Jun 14, 2016 45.85 46.14 43.90 44.20 8,547,068 -1.87(-4.05%)
Jun 13, 2016 46.49 46.99 46.06 46.07 2,339,661 -0.65(-1.39%)
Jun 10, 2016 46.75 46.86 46.48 46.71 2,712,728 -0.41(-0.88%)
Jun 09, 2016 47.39 47.42 46.84 47.13 2,227,060 -0.49(-1.03%)
Jun 08, 2016 47.49 47.82 47.34 47.62 1,850,597 +0.03(+0.07%)
Jun 07, 2016 47.49 47.94 47.36 47.59 1,962,975 +0.03(+0.07%)
Jun 06, 2016 46.93 47.82 46.92 47.55 3,781,237 +0.71(+1.51%)
Jun 03, 2016 46.99 47.01 45.98 46.85 3,599,102 -0.57(-1.21%)
Jun 02, 2016 47.22 47.42 46.91 47.42 2,118,154 +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.