Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.06 47.06 46.41 46.41 2,955,402 -0.59(-1.26%)
Oct 29, 2015 47.29 47.45 46.59 47.00 3,329,209 -0.42(-0.89%)
Oct 28, 2015 46.46 47.44 46.40 47.42 3,351,380 +1.02(+2.21%)
Oct 27, 2015 46.63 46.74 46.20 46.40 2,722,108 -0.44(-0.93%)
Oct 26, 2015 47.16 47.27 46.58 46.84 3,104,471 -0.30(-0.63%)
Oct 23, 2015 46.42 47.17 46.33 47.13 5,551,996 +1.01(+2.18%)
Oct 22, 2015 45.56 46.34 45.37 46.13 5,394,937 +0.73(+1.62%)
Oct 21, 2015 46.37 46.62 44.12 45.39 9,580,274 +0.22(+0.49%)
Oct 20, 2015 45.37 45.42 44.87 45.17 6,412,801 -0.22(-0.49%)
Oct 19, 2015 45.66 45.93 45.06 45.39 3,958,397 -0.59(-1.27%)
Oct 16, 2015 45.82 46.16 45.52 45.98 3,698,513 +0.28(+0.61%)
Oct 15, 2015 45.34 45.75 45.03 45.70 3,904,817 +0.61(+1.35%)
Oct 14, 2015 45.40 45.67 45.00 45.09 2,717,193 -0.42(-0.92%)
Oct 13, 2015 45.83 46.00 45.49 45.51 3,079,119 -0.34(-0.74%)
Oct 12, 2015 46.10 46.30 45.79 45.85 2,638,802 -0.18(-0.39%)
Oct 09, 2015 46.04 46.51 45.80 46.03 3,187,598 +0.03(+0.07%)
Oct 08, 2015 45.53 46.13 45.37 45.99 3,427,386 +0.39(+0.85%)
Oct 07, 2015 45.27 45.78 45.04 45.61 4,907,943 +0.57(+1.26%)
Oct 06, 2015 44.90 45.24 44.70 45.04 2,645,083 +0.01(+0.02%)
Oct 05, 2015 43.75 45.28 43.72 45.03 5,934,159 +1.96(+4.56%)
Oct 02, 2015 41.66 43.06 41.44 43.06 4,770,353 +0.35(+0.81%)
Oct 01, 2015 42.70 43.00 42.45 42.72 4,281,796 -0.20(-0.46%)
Sep 30, 2015 42.57 42.92 42.42 42.91 4,148,491 +0.73(+1.74%)
Sep 29, 2015 41.97 42.35 41.70 42.18 4,918,856 +0.41(+0.99%)
Sep 28, 2015 42.58 42.71 41.57 41.77 5,340,640 -1.24(-2.88%)
Sep 25, 2015 42.95 43.38 42.76 43.01 2,797,283 +0.54(+1.26%)
Sep 24, 2015 42.30 42.67 41.98 42.47 3,086,639 -0.32(-0.75%)
Sep 23, 2015 42.87 43.01 42.63 42.79 2,459,906 -0.09(-0.21%)
Sep 22, 2015 43.02 43.13 42.45 42.88 3,807,098 -0.81(-1.85%)
Sep 21, 2015 43.53 43.86 43.43 43.69 2,361,391 +0.55(+1.28%)
Sep 18, 2015 43.11 43.62 42.99 43.14 6,491,095 -0.77(-1.75%)
Sep 17, 2015 44.08 44.77 43.74 43.91 4,631,855 -0.17(-0.37%)
Sep 16, 2015 43.79 44.14 43.51 44.07 2,855,403 +0.40(+0.93%)
Sep 15, 2015 43.29 43.77 42.93 43.67 4,381,746 +0.42(+0.97%)
Sep 14, 2015 43.43 43.54 43.12 43.25 2,735,342 -0.18(-0.42%)
Sep 11, 2015 43.06 43.44 42.67 43.43 3,722,799 +0.09(+0.21%)
Sep 10, 2015 43.20 43.67 43.09 43.34 3,336,813 +0.04(+0.10%)
Sep 09, 2015 43.92 44.37 43.20 43.29 3,208,664 -0.32(-0.74%)
Sep 08, 2015 43.15 43.70 43.06 43.62 3,863,281 +1.19(+2.80%)
Sep 04, 2015 42.69 42.43 42.43 42.43 3,408,703 -0.66(-1.53%)
Sep 03, 2015 43.01 43.55 42.87 43.09 4,181,853 +0.35(+0.83%)
Sep 02, 2015 43.05 43.06 42.16 42.73 3,903,851 +0.35(+0.82%)
Sep 01, 2015 43.10 43.48 42.13 42.39 5,444,498 -1.96(-4.43%)
Aug 31, 2015 44.56 44.85 44.19 44.35 3,637,380 -0.18(-0.41%)
Aug 28, 2015 44.68 44.95 44.20 44.53 3,735,526 -0.40(-0.90%)
Aug 27, 2015 44.26 45.09 44.00 44.94 4,756,746 +1.21(+2.76%)
Aug 26, 2015 43.32 43.79 42.64 43.73 5,458,953 +1.42(+3.36%)
Aug 25, 2015 44.29 44.39 42.30 42.31 6,551,152 -0.90(-2.08%)
Aug 24, 2015 42.64 44.25 42.03 43.21 9,516,099 -1.56(-3.48%)
Aug 21, 2015 45.44 46.22 44.77 44.77 7,753,176 -1.03(-2.25%)
Aug 20, 2015 45.82 46.92 45.49 45.80 5,102,626 -0.32(-0.70%)
Aug 19, 2015 45.80 46.23 45.49 46.13 5,050,856 +0.21(+0.47%)
Aug 18, 2015 45.87 46.18 45.77 45.91 7,134,275 +0.07(+0.14%)
Aug 17, 2015 45.98 46.06 45.59 45.85 3,208,143 -0.35(-0.77%)
Aug 14, 2015 45.47 46.39 45.29 46.20 5,963,892 +0.73(+1.60%)
Aug 13, 2015 45.71 45.86 45.14 45.47 4,019,071 -0.34(-0.74%)
Aug 12, 2015 45.35 45.82 44.77 45.81 4,580,519 -0.02(-0.04%)
Aug 11, 2015 45.74 45.99 45.52 45.83 3,991,086 -0.30(-0.64%)
Aug 10, 2015 45.52 46.21 45.41 46.13 4,734,765 +0.92(+2.03%)
Aug 07, 2015 44.34 45.33 43.94 45.21 7,546,909 +0.97(+2.20%)
Aug 06, 2015 45.00 45.05 44.20 44.24 5,606,321 -0.73(-1.62%)
Aug 05, 2015 45.66 45.77 44.83 44.96 3,044,760 -0.31(-0.69%)
Aug 04, 2015 45.36 45.59 45.18 45.28 3,317,679 -0.02(-0.04%)
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.