Skip to main content

Discover Financial Services (NY: DFS )

143.16 +7.05 (+5.18%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 53.49 52.72 52.72 52.72 1,869,737 -0.67(-1.25%)
Dec 30, 2014 53.25 53.53 53.10 53.39 1,444,021 +0.10(+0.20%)
Dec 29, 2014 53.20 53.70 53.18 53.29 1,446,430 -0.06(-0.12%)
Dec 26, 2014 53.31 53.72 53.20 53.35 1,394,460 +0.26(+0.49%)
Dec 24, 2014 53.34 53.09 53.09 53.09 829,779 -0.18(-0.33%)
Dec 23, 2014 53.40 53.60 53.16 53.27 2,153,877 +0.41(+0.78%)
Dec 22, 2014 52.42 52.87 52.05 52.86 3,855,822 +0.46(+0.88%)
Dec 19, 2014 52.58 52.88 52.08 52.40 5,436,711 +0.06(+0.12%)
Dec 18, 2014 51.01 52.38 50.90 52.34 6,453,160 +2.09(+4.15%)
Dec 17, 2014 48.77 50.31 48.66 50.25 4,894,192 +1.61(+3.31%)
Dec 16, 2014 48.91 49.43 48.42 48.64 5,373,491 -0.65(-1.32%)
Dec 15, 2014 49.95 50.23 48.95 49.29 4,690,396 -0.47(-0.94%)
Dec 12, 2014 50.55 50.89 49.74 49.76 3,609,554 -1.14(-2.23%)
Dec 11, 2014 50.94 51.59 50.77 50.89 4,535,913 +0.06(+0.13%)
Dec 10, 2014 52.00 52.17 50.75 50.83 5,139,233 -1.22(-2.35%)
Dec 09, 2014 51.68 52.21 51.59 52.05 3,270,825 -0.23(-0.43%)
Dec 08, 2014 52.21 52.68 52.02 52.28 4,526,293 +0.07(+0.14%)
Dec 05, 2014 52.43 52.81 52.09 52.21 4,093,262 -0.09(-0.17%)
Dec 04, 2014 52.46 52.54 52.09 52.29 2,228,436 -0.18(-0.34%)
Dec 03, 2014 52.59 52.89 52.26 52.47 2,280,235 -0.19(-0.35%)
Dec 02, 2014 52.42 52.73 52.34 52.66 2,406,997 +0.13(+0.25%)
Dec 01, 2014 52.76 52.83 52.36 52.53 2,184,837 -0.24(-0.46%)
Nov 28, 2014 52.27 52.84 52.24 52.77 2,041,597 +0.47(+0.89%)
Nov 26, 2014 52.70 52.30 52.30 52.30 2,608,216 -0.30(-0.57%)
Nov 25, 2014 52.60 52.81 52.46 52.60 2,479,940 +0.14(+0.28%)
Nov 24, 2014 51.91 52.60 51.91 52.46 2,819,555 +0.68(+1.32%)
Nov 21, 2014 52.17 52.44 51.68 51.77 3,271,289 +0.10(+0.20%)
Nov 20, 2014 51.53 52.04 51.32 51.67 3,869,277 -0.18(-0.34%)
Nov 19, 2014 52.30 52.30 51.60 51.84 2,978,361 -0.47(-0.89%)
Nov 18, 2014 52.45 52.73 52.29 52.31 2,606,874 -0.21(-0.40%)
Nov 17, 2014 52.06 52.58 51.89 52.52 2,759,972 +0.21(+0.40%)
Nov 14, 2014 52.30 52.61 52.21 52.31 2,342,223 -0.21(-0.40%)
Nov 13, 2014 52.70 53.18 52.12 52.52 4,101,465 -0.62(-1.17%)
Nov 12, 2014 53.13 53.37 52.91 53.14 2,010,984 -0.30(-0.56%)
Nov 11, 2014 53.49 53.74 53.27 53.44 2,204,487 +0.03(+0.06%)
Nov 10, 2014 53.16 53.41 52.99 53.41 2,230,233 +0.25(+0.47%)
Nov 07, 2014 52.86 53.21 52.74 53.16 2,420,555 +0.27(+0.52%)
Nov 06, 2014 52.35 52.91 52.11 52.88 3,137,865 +0.69(+1.33%)
Nov 05, 2014 52.08 52.31 51.68 52.19 4,374,696 +0.51(+0.98%)
Nov 04, 2014 51.18 51.81 51.07 51.68 4,189,725 +0.56(+1.09%)
Nov 03, 2014 51.29 51.53 51.07 51.13 2,573,088 -0.02(-0.05%)
Oct 31, 2014 51.14 51.26 50.58 51.15 5,234,890 +0.75(+1.50%)
Oct 30, 2014 50.74 50.91 50.19 50.40 4,489,456 -0.10(-0.19%)
Oct 29, 2014 50.60 50.85 50.16 50.49 3,515,256 -0.13(-0.25%)
Oct 28, 2014 50.30 50.71 50.02 50.62 2,681,437 +0.71(+1.41%)
Oct 27, 2014 49.96 50.00 50.00 49.92 3,123,366 -0.08(-0.16%)
Oct 24, 2014 49.72 50.05 49.56 50.00 2,546,815 +0.36(+0.73%)
Oct 23, 2014 49.65 49.94 49.44 49.64 4,145,994 +0.71(+1.44%)
Oct 22, 2014 49.15 50.08 48.67 48.93 9,384,609 -2.70(-5.23%)
Oct 21, 2014 50.67 51.82 50.55 51.63 3,515,312 +1.35(+2.68%)
Oct 20, 2014 50.09 50.41 50.00 50.29 2,976,202 +0.20(+0.40%)
Oct 17, 2014 50.13 50.70 49.72 50.09 3,963,144 +0.51(+1.02%)
Oct 16, 2014 48.94 49.91 48.47 49.58 3,528,455 -0.20(-0.40%)
Oct 15, 2014 49.36 50.08 48.45 49.78 4,468,648 -0.48(-0.96%)
Oct 14, 2014 49.75 50.61 49.75 50.26 3,429,624 +0.60(+1.21%)
Oct 13, 2014 50.49 50.57 49.60 49.66 2,964,309 -0.72(-1.43%)
Oct 10, 2014 50.98 51.44 50.38 50.38 2,219,508 -0.55(-1.09%)
Oct 09, 2014 51.98 52.10 50.90 50.94 3,158,616 -1.06(-2.04%)
Oct 08, 2014 51.02 52.03 50.58 51.99 3,631,869 +1.08(+2.13%)
Oct 07, 2014 51.70 51.71 50.91 50.91 2,455,696 -1.16(-2.23%)
Oct 06, 2014 52.45 52.56 51.80 52.07 2,299,103 +0.08(+0.15%)
Oct 03, 2014 51.52 52.10 51.52 51.99 2,434,016 +0.92(+1.81%)
Oct 02, 2014 50.90 51.35 50.37 51.07 2,914,799 +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.