Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.51 49.73 49.25 49.30 3,969,083 -0.23(-0.46%)
Feb 26, 2015 49.36 49.63 49.30 49.53 4,526,841 +0.11(+0.21%)
Feb 25, 2015 49.15 49.48 48.84 49.43 3,970,288 +0.30(+0.61%)
Feb 24, 2015 48.94 49.30 48.84 49.13 3,778,266 +0.11(+0.21%)
Feb 23, 2015 48.97 49.05 48.54 49.02 4,270,270 +0.07(+0.15%)
Feb 20, 2015 48.08 48.98 48.01 48.95 5,638,145 +0.72(+1.49%)
Feb 19, 2015 47.90 48.51 47.78 48.23 3,724,799 +0.32(+0.66%)
Feb 18, 2015 47.69 48.11 47.36 47.91 4,793,910 +0.28(+0.59%)
Feb 17, 2015 48.08 48.29 47.36 47.63 7,018,310 -0.79(-1.64%)
Feb 13, 2015 47.99 48.42 48.42 48.42 6,433,066 +0.37(+0.77%)
Feb 12, 2015 47.38 48.08 47.04 48.05 6,024,550 +0.75(+1.59%)
Feb 11, 2015 47.32 47.56 47.07 47.30 5,736,881 -0.21(-0.44%)
Feb 10, 2015 47.86 47.91 47.07 47.51 4,188,822 +0.05(+0.10%)
Feb 09, 2015 46.98 47.59 46.75 47.46 5,043,836 +0.12(+0.26%)
Feb 06, 2015 46.79 48.04 46.71 47.34 8,685,796 +0.85(+1.83%)
Feb 05, 2015 46.03 46.68 45.99 46.49 7,508,898 +0.60(+1.30%)
Feb 04, 2015 45.29 46.24 45.27 45.89 7,832,080 +0.32(+0.69%)
Feb 03, 2015 44.73 45.60 44.65 45.58 8,164,908 +1.05(+2.36%)
Feb 02, 2015 43.80 44.61 43.54 44.53 6,270,085 +0.75(+1.71%)
Jan 30, 2015 43.83 44.32 43.66 43.78 8,654,395 -0.37(-0.84%)
Jan 29, 2015 44.02 44.37 43.49 44.15 9,092,255 -0.16(-0.36%)
Jan 28, 2015 44.99 45.32 44.28 44.31 8,024,602 -0.56(-1.26%)
Jan 27, 2015 45.11 45.60 44.81 44.87 6,529,968 -0.77(-1.69%)
Jan 26, 2015 45.85 45.85 45.12 45.65 8,756,230 +0.10(+0.21%)
Jan 23, 2015 46.09 47.09 45.48 45.55 10,138,540 -0.60(-1.29%)
Jan 22, 2015 46.72 46.72 44.89 46.14 24,349,324 -2.83(-5.79%)
Jan 21, 2015 48.92 49.28 48.51 48.98 6,965,580 -0.02(-0.05%)
Jan 20, 2015 48.70 49.05 48.61 49.00 5,154,184 +0.56(+1.16%)
Jan 16, 2015 48.12 48.49 47.58 48.44 7,955,606 +0.06(+0.12%)
Jan 15, 2015 49.20 49.82 48.35 48.38 5,575,481 -0.82(-1.67%)
Jan 14, 2015 49.22 49.76 48.58 49.20 4,691,686 -1.06(-2.11%)
Jan 13, 2015 51.27 51.60 49.85 50.27 4,538,060 -0.47(-0.92%)
Jan 12, 2015 51.14 51.28 50.38 50.73 2,160,423 -0.24(-0.47%)
Jan 09, 2015 51.80 52.02 50.94 50.97 3,212,184 -0.83(-1.60%)
Jan 08, 2015 51.53 52.09 51.40 51.80 2,548,693 +0.82(+1.61%)
Jan 07, 2015 50.63 51.26 50.54 50.98 2,959,533 +0.75(+1.49%)
Jan 06, 2015 51.58 51.60 50.11 50.23 3,657,185 -1.21(-2.35%)
Jan 05, 2015 52.39 52.40 51.27 51.44 2,702,927 -1.18(-2.23%)
Jan 02, 2015 53.08 53.15 52.09 52.62 2,048,427 -0.10(-0.20%)
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%)
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.