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 (%)
Oct 31, 2016 47.37 47.46 47.00 47.01 2,322,288 -0.20(-0.42%)
Oct 28, 2016 47.50 47.62 46.83 47.21 2,945,693 -0.13(-0.26%)
Oct 27, 2016 47.81 47.81 47.00 47.33 3,129,458 -0.14(-0.30%)
Oct 26, 2016 46.67 47.84 46.50 47.47 5,072,295 +0.63(+1.34%)
Oct 25, 2016 46.92 47.11 46.32 46.85 4,019,864 -0.23(-0.48%)
Oct 24, 2016 46.56 47.12 46.52 47.07 3,314,373 +0.88(+1.91%)
Oct 21, 2016 46.07 46.47 45.91 46.19 3,454,763 -0.18(-0.38%)
Oct 20, 2016 46.46 47.12 46.28 46.36 3,886,750 +0.17(+0.36%)
Oct 19, 2016 45.90 46.42 45.80 46.20 2,602,020 +0.46(+1.00%)
Oct 18, 2016 45.92 45.94 45.54 45.74 2,383,361 +0.28(+0.62%)
Oct 17, 2016 45.81 45.91 45.44 45.45 2,796,159 -0.29(-0.64%)
Oct 14, 2016 45.90 46.30 45.72 45.75 2,558,431 +0.26(+0.57%)
Oct 13, 2016 46.00 46.06 44.99 45.49 4,068,752 -0.83(-1.80%)
Oct 12, 2016 46.29 46.51 46.20 46.32 2,621,726 +0.02(+0.04%)
Oct 11, 2016 46.94 47.02 46.19 46.31 2,296,923 -0.81(-1.72%)
Oct 10, 2016 47.44 47.62 47.09 47.12 3,125,387 +0.05(+0.11%)
Oct 07, 2016 47.38 47.65 46.99 47.07 3,088,994 -0.23(-0.48%)
Oct 06, 2016 47.57 47.57 47.03 47.29 2,849,742 -0.36(-0.75%)
Oct 05, 2016 47.29 47.86 47.22 47.65 3,853,138 +0.49(+1.04%)
Oct 04, 2016 47.41 47.59 47.10 47.16 3,533,102 -0.08(-0.18%)
Oct 03, 2016 47.03 47.32 46.93 47.24 3,146,993 +0.05(+0.11%)
Sep 30, 2016 47.01 47.39 46.77 47.19 3,761,124 +0.44(+0.95%)
Sep 29, 2016 47.51 47.67 46.43 46.75 3,457,913 -0.86(-1.81%)
Sep 28, 2016 47.59 47.82 47.32 47.61 2,984,571 -0.02(-0.04%)
Sep 27, 2016 47.28 47.72 47.09 47.62 3,566,007 +0.28(+0.60%)
Sep 26, 2016 47.57 47.85 47.17 47.34 3,135,123 -0.55(-1.15%)
Sep 23, 2016 48.07 48.30 47.84 47.89 3,537,597 -0.34(-0.71%)
Sep 22, 2016 48.24 48.34 47.96 48.23 3,977,545 +0.30(+0.63%)
Sep 21, 2016 47.78 48.03 47.59 47.93 4,915,375 +0.40(+0.84%)
Sep 20, 2016 48.07 48.17 47.53 47.53 2,808,739 -0.24(-0.51%)
Sep 19, 2016 47.88 48.26 47.69 47.77 2,259,234 +0.13(+0.28%)
Sep 16, 2016 47.87 47.98 47.50 47.64 5,339,251 -0.50(-1.04%)
Sep 15, 2016 47.82 48.33 47.57 48.14 3,855,498 +0.20(+0.42%)
Sep 14, 2016 48.48 48.56 47.88 47.94 4,263,999 -0.48(-1.00%)
Sep 13, 2016 49.24 49.28 48.33 48.43 4,058,096 -1.29(-2.59%)
Sep 12, 2016 48.83 49.89 48.33 49.71 3,468,975 +0.69(+1.41%)
Sep 09, 2016 49.65 49.67 49.02 49.02 3,871,139 -0.82(-1.64%)
Sep 08, 2016 49.70 49.95 49.51 49.84 2,956,420 +0.15(+0.30%)
Sep 07, 2016 49.38 49.70 49.04 49.69 3,879,677 -0.11(-0.22%)
Sep 06, 2016 49.98 50.15 49.54 49.79 2,506,545 -0.29(-0.58%)
Sep 02, 2016 49.86 50.09 50.09 50.09 2,335,207 +0.35(+0.70%)
Sep 01, 2016 50.09 50.31 49.39 49.74 3,058,997 -0.33(-0.67%)
Aug 31, 2016 49.73 50.11 49.60 50.07 3,688,728 +0.29(+0.59%)
Aug 30, 2016 49.37 49.80 49.31 49.78 2,601,805 +0.42(+0.85%)
Aug 29, 2016 48.95 49.46 48.86 49.36 3,395,276 +0.58(+1.18%)
Aug 26, 2016 48.59 49.03 48.43 48.78 3,929,289 +0.38(+0.78%)
Aug 25, 2016 48.27 48.48 48.17 48.41 2,635,063 +0.17(+0.35%)
Aug 24, 2016 48.46 48.64 48.16 48.24 2,195,843 -0.22(-0.45%)
Aug 23, 2016 48.29 48.68 48.29 48.46 2,172,060 +0.28(+0.59%)
Aug 22, 2016 48.35 48.38 47.95 48.17 1,778,420 -0.12(-0.24%)
Aug 19, 2016 48.33 48.42 47.99 48.29 2,311,409 -0.21(-0.43%)
Aug 18, 2016 48.45 48.68 48.33 48.50 2,273,884 +0.03(+0.07%)
Aug 17, 2016 48.29 48.58 48.08 48.47 2,129,399 +0.07(+0.14%)
Aug 16, 2016 48.40 48.61 48.21 48.40 1,977,195 -0.18(-0.36%)
Aug 15, 2016 48.58 48.86 48.31 48.58 2,524,187 +0.03(+0.07%)
Aug 12, 2016 48.17 48.60 48.10 48.54 2,378,831 +0.10(+0.21%)
Aug 11, 2016 48.09 48.63 47.96 48.44 3,448,426 +0.51(+1.06%)
Aug 10, 2016 48.33 48.42 47.85 47.93 2,635,864 -0.39(-0.81%)
Aug 09, 2016 48.40 48.57 48.04 48.33 2,788,773 -0.04(-0.09%)
Aug 08, 2016 48.26 48.54 48.16 48.37 3,487,059 +0.14(+0.29%)
Aug 05, 2016 47.59 48.35 47.43 48.23 2,563,215 +1.07(+2.26%)
Aug 04, 2016 47.02 47.32 46.93 47.16 2,146,185 +0.15(+0.32%)
Aug 03, 2016 46.31 47.04 46.31 47.01 1,928,745 +0.67(+1.44%)
Aug 02, 2016 46.76 46.81 46.13 46.34 2,323,448 -0.43(-0.91%)
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.