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 (%)
Dec 31, 2014 53.51 52.74 52.74 52.74 1,869,061 -0.67(-1.25%)
Dec 30, 2014 53.27 53.55 53.12 53.41 1,443,499 +0.10(+0.20%)
Dec 29, 2014 53.22 53.72 53.20 53.30 1,445,907 -0.06(-0.12%)
Dec 26, 2014 53.33 53.74 53.22 53.37 1,393,956 +0.26(+0.49%)
Dec 24, 2014 53.36 53.11 53.11 53.11 829,479 -0.18(-0.33%)
Dec 23, 2014 53.42 53.62 53.18 53.29 2,153,098 +0.41(+0.78%)
Dec 22, 2014 52.43 52.89 52.06 52.88 3,854,428 +0.46(+0.88%)
Dec 19, 2014 52.60 52.90 52.10 52.42 5,434,746 +0.06(+0.12%)
Dec 18, 2014 51.03 52.39 50.92 52.35 6,450,827 +2.09(+4.15%)
Dec 17, 2014 48.79 50.33 48.67 50.27 4,892,422 +1.61(+3.31%)
Dec 16, 2014 48.92 49.45 48.44 48.66 5,371,549 -0.65(-1.32%)
Dec 15, 2014 49.97 50.25 48.97 49.31 4,688,701 -0.47(-0.94%)
Dec 12, 2014 50.57 50.91 49.76 49.78 3,608,249 -1.14(-2.23%)
Dec 11, 2014 50.96 51.61 50.78 50.91 4,534,273 +0.06(+0.13%)
Dec 10, 2014 52.02 52.19 50.77 50.85 5,137,375 -1.22(-2.35%)
Dec 09, 2014 51.70 52.23 51.61 52.07 3,269,642 -0.23(-0.43%)
Dec 08, 2014 52.23 52.70 52.04 52.30 4,524,656 +0.07(+0.14%)
Dec 05, 2014 52.45 52.83 52.11 52.23 4,091,782 -0.09(-0.17%)
Dec 04, 2014 52.47 52.56 52.11 52.31 2,227,631 -0.18(-0.34%)
Dec 03, 2014 52.61 52.91 52.28 52.49 2,279,411 -0.19(-0.35%)
Dec 02, 2014 52.43 52.75 52.35 52.68 2,406,126 +0.13(+0.25%)
Dec 01, 2014 52.78 52.85 52.38 52.55 2,184,047 -0.24(-0.46%)
Nov 28, 2014 52.29 52.86 52.26 52.79 2,040,859 +0.47(+0.89%)
Nov 26, 2014 52.72 52.32 52.32 52.32 2,607,273 -0.30(-0.57%)
Nov 25, 2014 52.62 52.83 52.48 52.62 2,479,044 +0.15(+0.28%)
Nov 24, 2014 51.93 52.62 51.93 52.47 2,818,536 +0.68(+1.32%)
Nov 21, 2014 52.19 52.46 51.70 51.79 3,270,107 +0.10(+0.20%)
Nov 20, 2014 51.55 52.06 51.34 51.69 3,867,878 -0.18(-0.34%)
Nov 19, 2014 52.32 52.32 51.62 51.86 2,977,284 -0.47(-0.89%)
Nov 18, 2014 52.47 52.75 52.31 52.33 2,605,932 -0.21(-0.40%)
Nov 17, 2014 52.08 52.60 51.91 52.54 2,758,974 +0.21(+0.40%)
Nov 14, 2014 52.32 52.63 52.23 52.33 2,341,376 -0.21(-0.40%)
Nov 13, 2014 52.72 53.20 52.14 52.54 4,099,982 -0.62(-1.17%)
Nov 12, 2014 53.15 53.39 52.93 53.16 2,010,257 -0.30(-0.56%)
Nov 11, 2014 53.51 53.76 53.29 53.46 2,203,690 +0.03(+0.06%)
Nov 10, 2014 53.18 53.43 53.01 53.43 2,229,426 +0.25(+0.47%)
Nov 07, 2014 52.88 53.23 52.76 53.18 2,419,680 +0.27(+0.52%)
Nov 06, 2014 52.37 52.93 52.13 52.90 3,136,730 +0.69(+1.33%)
Nov 05, 2014 52.10 52.33 51.69 52.21 4,373,115 +0.51(+0.98%)
Nov 04, 2014 51.20 51.83 51.09 51.70 4,188,210 +0.56(+1.09%)
Nov 03, 2014 51.31 51.55 51.09 51.15 2,572,158 -0.02(-0.05%)
Oct 31, 2014 51.16 51.28 50.60 51.17 5,232,998 +0.75(+1.50%)
Oct 30, 2014 50.76 50.93 50.21 50.42 4,487,833 -0.10(-0.19%)
Oct 29, 2014 50.62 50.87 50.18 50.51 3,513,986 -0.13(-0.25%)
Oct 28, 2014 50.32 50.73 50.04 50.64 2,680,468 +0.71(+1.41%)
Oct 27, 2014 49.98 50.01 50.01 49.93 3,122,237 -0.08(-0.16%)
Oct 24, 2014 49.73 50.07 49.57 50.01 2,545,895 +0.36(+0.73%)
Oct 23, 2014 49.67 49.95 49.46 49.65 4,144,496 +0.71(+1.44%)
Oct 22, 2014 49.16 50.10 48.69 48.95 9,381,218 -2.70(-5.23%)
Oct 21, 2014 50.69 51.84 50.57 51.65 3,514,042 +1.35(+2.68%)
Oct 20, 2014 50.10 50.42 50.02 50.30 2,975,126 +0.20(+0.40%)
Oct 17, 2014 50.15 50.72 49.74 50.10 3,961,712 +0.51(+1.02%)
Oct 16, 2014 48.96 49.93 48.49 49.60 3,527,180 -0.20(-0.40%)
Oct 15, 2014 49.37 50.10 48.47 49.80 4,467,033 -0.48(-0.96%)
Oct 14, 2014 49.77 50.63 49.77 50.28 3,428,385 +0.60(+1.21%)
Oct 13, 2014 50.51 50.59 49.62 49.68 2,963,238 -0.72(-1.43%)
Oct 10, 2014 50.99 51.46 50.40 50.40 2,218,706 -0.55(-1.09%)
Oct 09, 2014 52.00 52.12 50.92 50.95 3,157,475 -1.06(-2.04%)
Oct 08, 2014 51.03 52.04 50.60 52.01 3,630,557 +1.08(+2.13%)
Oct 07, 2014 51.72 51.72 50.93 50.93 2,454,808 -1.16(-2.23%)
Oct 06, 2014 52.47 52.57 51.82 52.09 2,298,272 +0.08(+0.15%)
Oct 03, 2014 51.54 52.12 51.54 52.01 2,433,137 +0.92(+1.81%)
Oct 02, 2014 50.92 51.37 50.38 51.09 2,913,746 +0.12(+0.24%)
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.