Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.96 39.13 38.33 38.34 3,507,469 -0.60(-1.55%)
Feb 26, 2016 39.28 39.45 38.84 38.94 2,863,777 -0.01(-0.02%)
Feb 25, 2016 38.61 38.95 38.20 38.95 2,584,012 +0.37(+0.96%)
Feb 24, 2016 38.07 38.67 37.39 38.58 3,226,161 +0.21(+0.54%)
Feb 23, 2016 38.82 39.06 38.07 38.37 3,523,683 -0.73(-1.86%)
Feb 22, 2016 38.40 39.12 38.19 39.10 3,395,231 +0.98(+2.58%)
Feb 19, 2016 38.22 38.27 37.79 38.12 2,395,365 -0.20(-0.52%)
Feb 18, 2016 38.36 38.70 37.98 38.31 3,012,684 -0.04(-0.11%)
Feb 17, 2016 38.08 38.69 38.08 38.36 3,926,047 +0.64(+1.69%)
Feb 16, 2016 37.32 37.79 37.17 37.72 3,247,760 +0.95(+2.58%)
Feb 12, 2016 36.26 36.77 36.77 36.77 4,915,108 +1.05(+2.94%)
Feb 11, 2016 36.46 36.46 35.40 35.72 7,931,314 -2.08(-5.51%)
Feb 10, 2016 38.01 38.46 37.56 37.80 5,995,396 -0.08(-0.22%)
Feb 09, 2016 36.76 38.16 36.64 37.89 5,428,684 +0.63(+1.68%)
Feb 08, 2016 37.70 37.73 36.69 37.26 5,881,941 -0.94(-2.46%)
Feb 05, 2016 38.20 38.64 37.84 38.20 6,532,406 -0.05(-0.13%)
Feb 04, 2016 37.41 38.33 37.28 38.25 7,946,131 +0.75(+2.00%)
Feb 03, 2016 37.33 37.57 36.13 37.50 7,469,409 +0.31(+0.82%)
Feb 02, 2016 37.26 37.28 36.92 37.19 6,248,359 -0.61(-1.62%)
Feb 01, 2016 37.59 38.02 36.65 37.80 7,266,024 +0.21(+0.57%)
Jan 29, 2016 36.93 37.73 36.67 37.59 13,162,349 +0.79(+2.14%)
Jan 28, 2016 37.83 38.57 36.79 36.80 15,330,892 -3.19(-7.98%)
Jan 27, 2016 39.81 40.73 39.55 39.99 7,495,879 +0.27(+0.68%)
Jan 26, 2016 39.44 39.88 39.23 39.72 5,332,985 +0.66(+1.68%)
Jan 25, 2016 39.66 39.89 38.98 39.07 6,027,194 -0.82(-2.06%)
Jan 22, 2016 40.11 40.59 39.59 39.89 4,987,342 +0.14(+0.35%)
Jan 21, 2016 40.04 40.66 39.64 39.75 5,575,176 -0.27(-0.68%)
Jan 20, 2016 39.29 40.46 38.83 40.02 4,782,739 -0.13(-0.33%)
Jan 19, 2016 40.86 40.95 39.82 40.15 3,602,254 -0.21(-0.51%)
Jan 15, 2016 39.94 40.36 40.36 40.36 4,925,442 -0.82(-1.99%)
Jan 14, 2016 40.27 41.40 39.56 41.18 6,860,200 +0.62(+1.54%)
Jan 13, 2016 42.23 42.42 40.36 40.55 5,323,205 -1.31(-3.14%)
Jan 12, 2016 41.84 42.16 41.34 41.87 4,164,585 +0.42(+1.01%)
Jan 11, 2016 41.42 41.70 41.06 41.45 4,765,391 +0.43(+1.04%)
Jan 08, 2016 41.86 42.01 40.95 41.02 4,390,824 -0.52(-1.25%)
Jan 07, 2016 41.69 42.52 41.42 41.54 5,876,594 -0.79(-1.86%)
Jan 06, 2016 42.54 42.98 42.13 42.33 3,911,055 -0.85(-1.96%)
Jan 05, 2016 43.21 43.58 42.87 43.17 3,729,620 -0.10(-0.23%)
Jan 04, 2016 43.12 43.32 42.76 43.27 5,100,396 -0.75(-1.70%)
Dec 31, 2015 44.41 44.02 44.02 44.02 2,423,922 -0.52(-1.16%)
Dec 30, 2015 44.91 45.10 44.47 44.53 4,385,832 -0.44(-0.97%)
Dec 29, 2015 44.96 45.08 44.71 44.97 2,113,149 +0.35(+0.79%)
Dec 28, 2015 44.74 44.94 44.22 44.62 1,870,768 -0.34(-0.77%)
Dec 24, 2015 44.91 44.96 44.96 44.96 2,325,128 -0.02(-0.05%)
Dec 23, 2015 44.63 45.10 44.56 44.99 3,307,530 +0.66(+1.50%)
Dec 22, 2015 44.07 44.48 43.52 44.32 3,847,084 +0.53(+1.22%)
Dec 21, 2015 43.25 43.83 43.24 43.79 3,292,216 +0.74(+1.72%)
Dec 18, 2015 43.96 43.96 42.92 43.05 6,615,475 -1.18(-2.67%)
Dec 17, 2015 45.24 45.31 44.12 44.23 5,023,742 -0.85(-1.88%)
Dec 16, 2015 44.73 45.16 44.26 45.08 4,942,375 +0.85(+1.93%)
Dec 15, 2015 43.68 44.39 43.67 44.22 5,352,065 +1.08(+2.51%)
Dec 14, 2015 43.40 43.70 42.64 43.14 5,415,797 -0.16(-0.38%)
Dec 11, 2015 43.92 44.12 43.23 43.30 6,143,188 -1.25(-2.80%)
Dec 10, 2015 44.40 45.11 44.39 44.55 4,248,165 +0.16(+0.35%)
Dec 09, 2015 44.98 45.36 44.26 44.39 5,269,325 -0.75(-1.65%)
Dec 08, 2015 45.89 45.92 45.12 45.14 3,936,568 -1.06(-2.29%)
Dec 07, 2015 46.28 46.37 45.88 46.20 2,708,945 -0.10(-0.21%)
Dec 04, 2015 45.53 46.43 45.42 46.30 3,770,439 +0.89(+1.97%)
Dec 03, 2015 46.12 46.18 45.23 45.40 3,782,438 -0.57(-1.25%)
Dec 02, 2015 46.89 46.95 45.90 45.98 3,741,593 -0.94(-1.99%)
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.