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, 2017 50.00 50.17 48.94 49.69 3,840,231 -0.14(-0.27%)
May 30, 2017 50.49 50.55 49.81 49.83 3,414,257 -0.80(-1.57%)
May 26, 2017 49.93 50.73 49.83 50.62 3,142,351 +0.64(+1.29%)
May 25, 2017 50.31 50.47 49.83 49.98 6,785,315 -0.14(-0.27%)
May 24, 2017 50.57 50.71 50.07 50.11 3,118,516 -0.46(-0.90%)
May 23, 2017 50.47 50.75 50.21 50.57 2,938,269 +0.03(+0.05%)
May 22, 2017 51.04 51.14 50.44 50.54 4,175,714 -0.34(-0.67%)
May 19, 2017 50.27 51.51 50.10 50.88 5,334,980 +0.70(+1.40%)
May 18, 2017 49.80 50.43 49.72 50.18 5,384,895 +0.37(+0.75%)
May 17, 2017 50.93 50.76 49.76 49.81 4,452,511 -1.13(-2.21%)
May 16, 2017 51.62 51.74 50.79 50.93 3,998,336 -0.54(-1.05%)
May 15, 2017 51.10 51.63 50.82 51.48 6,048,808 +0.46(+0.90%)
May 12, 2017 50.79 51.06 50.20 51.02 5,273,811 +0.03(+0.05%)
May 11, 2017 50.95 51.47 50.56 50.99 4,492,601 -0.06(-0.12%)
May 10, 2017 51.35 51.45 50.87 51.05 4,257,665 -0.33(-0.64%)
May 09, 2017 51.04 51.56 50.89 51.38 4,725,708 +0.48(+0.95%)
May 08, 2017 51.01 51.10 50.62 50.90 6,163,836 +0.11(+0.22%)
May 05, 2017 51.19 51.46 50.61 50.79 7,545,445 -0.21(-0.41%)
May 04, 2017 51.89 51.95 50.98 51.00 5,491,400 -0.50(-0.96%)
May 03, 2017 52.05 52.27 51.34 51.50 6,123,890 -0.67(-1.28%)
May 02, 2017 52.27 52.37 51.48 52.16 5,095,142 -0.03(-0.06%)
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.