Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.86 46.37 45.68 45.80 8,271,437 -0.39(-0.84%)
Jan 29, 2015 46.06 46.43 45.50 46.19 8,689,922 -0.17(-0.36%)
Jan 28, 2015 47.08 47.42 46.34 46.36 7,669,513 -0.59(-1.26%)
Jan 27, 2015 47.20 47.71 46.88 46.95 6,241,017 -0.81(-1.69%)
Jan 26, 2015 47.98 47.98 47.21 47.76 8,368,766 +0.10(+0.21%)
Jan 23, 2015 48.22 49.27 47.59 47.66 9,689,909 -0.62(-1.29%)
Jan 22, 2015 48.88 48.89 46.97 48.28 23,271,864 -2.96(-5.79%)
Jan 21, 2015 51.19 51.56 50.76 51.25 6,657,353 -0.03(-0.05%)
Jan 20, 2015 50.96 51.33 50.86 51.27 4,926,111 +0.59(+1.16%)
Jan 16, 2015 50.35 50.73 49.78 50.68 7,603,570 +0.06(+0.12%)
Jan 15, 2015 51.48 52.13 50.59 50.62 5,328,765 -0.86(-1.67%)
Jan 14, 2015 51.50 52.07 50.83 51.48 4,484,079 -1.11(-2.11%)
Jan 13, 2015 53.65 53.99 52.16 52.59 4,337,250 -0.49(-0.92%)
Jan 12, 2015 53.50 53.65 52.71 53.08 2,064,824 -0.25(-0.47%)
Jan 09, 2015 54.20 54.43 53.30 53.33 3,070,044 -0.87(-1.60%)
Jan 08, 2015 53.92 54.50 53.78 54.20 2,435,913 +0.86(+1.61%)
Jan 07, 2015 52.97 53.63 52.88 53.34 2,828,574 +0.78(+1.49%)
Jan 06, 2015 53.97 53.99 52.43 52.56 3,495,355 -1.26(-2.35%)
Jan 05, 2015 54.82 54.83 53.64 53.82 2,583,323 -1.23(-2.23%)
Jan 02, 2015 55.53 55.61 54.51 55.05 1,957,784 -0.11(-0.20%)
Dec 31, 2014 55.97 55.16 55.16 55.16 1,787,001 -0.70(-1.25%)
Dec 30, 2014 55.72 56.01 55.56 55.86 1,380,123 +0.11(+0.20%)
Dec 29, 2014 55.66 56.18 55.64 55.75 1,382,425 -0.07(-0.12%)
Dec 26, 2014 55.78 56.20 55.66 55.82 1,332,756 +0.27(+0.49%)
Dec 24, 2014 55.81 55.55 55.55 55.55 793,061 -0.19(-0.33%)
Dec 23, 2014 55.87 56.08 55.62 55.74 2,058,567 +0.43(+0.78%)
Dec 22, 2014 54.84 55.32 54.45 55.31 3,685,202 +0.48(+0.88%)
Dec 19, 2014 55.01 55.33 54.49 54.83 5,196,137 +0.07(+0.12%)
Dec 18, 2014 53.37 54.80 53.26 54.76 6,167,608 +2.18(+4.15%)
Dec 17, 2014 51.03 52.64 50.91 52.58 4,677,624 +1.68(+3.31%)
Dec 16, 2014 51.17 51.72 50.66 50.89 5,135,714 -0.68(-1.32%)
Dec 15, 2014 52.27 52.56 51.22 51.57 4,482,846 -0.49(-0.94%)
Dec 12, 2014 52.89 53.25 52.05 52.06 3,449,831 -1.19(-2.23%)
Dec 11, 2014 53.30 53.98 53.12 53.25 4,335,199 +0.07(+0.13%)
Dec 10, 2014 54.40 54.58 53.10 53.18 4,911,821 -1.28(-2.35%)
Dec 09, 2014 54.08 54.63 53.98 54.46 3,126,091 -0.24(-0.43%)
Dec 08, 2014 54.62 55.12 54.43 54.70 4,326,004 +0.08(+0.14%)
Dec 05, 2014 54.86 55.26 54.51 54.62 3,912,135 -0.09(-0.17%)
Dec 04, 2014 54.88 54.98 54.51 54.72 2,129,828 -0.19(-0.34%)
Dec 03, 2014 55.03 55.34 54.68 54.90 2,179,335 -0.19(-0.35%)
Dec 02, 2014 54.84 55.17 54.76 55.10 2,300,487 +0.13(+0.25%)
Dec 01, 2014 55.20 55.27 54.78 54.96 2,088,158 -0.25(-0.46%)
Nov 28, 2014 54.69 55.29 54.66 55.21 1,951,256 +0.49(+0.89%)
Nov 26, 2014 55.14 54.72 54.72 54.72 2,492,802 -0.31(-0.57%)
Nov 25, 2014 55.04 55.26 54.89 55.04 2,370,203 +0.15(+0.28%)
Nov 24, 2014 54.31 55.04 54.31 54.88 2,694,790 +0.72(+1.32%)
Nov 21, 2014 54.58 54.87 54.08 54.17 3,126,535 +0.11(+0.20%)
Nov 20, 2014 53.92 54.45 53.70 54.06 3,698,061 -0.19(-0.34%)
Nov 19, 2014 54.72 54.72 53.99 54.24 2,846,568 -0.49(-0.89%)
Nov 18, 2014 54.88 55.17 54.72 54.73 2,491,520 -0.22(-0.40%)
Nov 17, 2014 54.47 55.01 54.30 54.95 2,637,843 +0.22(+0.40%)
Nov 14, 2014 54.72 55.04 54.62 54.73 2,238,579 -0.22(-0.40%)
Nov 13, 2014 55.14 55.64 54.53 54.95 3,919,975 -0.65(-1.17%)
Nov 12, 2014 55.59 55.84 55.36 55.60 1,921,998 -0.31(-0.56%)
Nov 11, 2014 55.97 56.22 55.74 55.91 2,106,938 +0.03(+0.06%)
Nov 10, 2014 55.62 55.88 55.44 55.88 2,131,545 +0.26(+0.47%)
Nov 07, 2014 55.31 55.68 55.18 55.62 2,313,445 +0.29(+0.52%)
Nov 06, 2014 54.78 55.36 54.52 55.33 2,999,014 +0.72(+1.33%)
Nov 05, 2014 54.49 54.73 54.07 54.61 4,181,116 +0.53(+0.98%)
Nov 04, 2014 53.55 54.21 53.44 54.08 4,004,329 +0.58(+1.09%)
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.