Discover Financial Services (NY: DFS )

130.01 USD +1.78 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 56.85 57.04 56.63 56.76 2,632,601 -0.09(-0.16%)
Nov 27, 2015 56.79 57.05 56.61 56.85 795,746 -0.02(-0.04%)
Nov 25, 2015 56.79 56.87 56.87 56.87 1,314,600 +0.06(+0.11%)
Nov 24, 2015 56.44 56.97 56.19 56.81 1,761,963 -0.10(-0.18%)
Nov 23, 2015 57.05 57.40 56.82 56.91 1,941,630 -0.11(-0.19%)
Nov 20, 2015 57.91 58.08 56.77 57.02 3,447,429 -0.63(-1.09%)
Nov 19, 2015 57.12 57.81 57.07 57.65 3,384,321 +0.62(+1.09%)
Nov 18, 2015 56.18 57.09 55.95 57.03 3,185,877 +1.08(+1.93%)
Nov 17, 2015 56.51 56.81 55.90 55.95 2,747,222 -0.58(-1.03%)
Nov 16, 2015 55.60 56.54 55.38 56.53 2,723,139 +0.82(+1.47%)
Nov 13, 2015 55.84 56.15 55.56 55.71 2,948,200 -0.30(-0.54%)
Nov 12, 2015 56.72 56.76 55.93 56.01 3,553,793 -0.91(-1.60%)
Nov 11, 2015 57.22 57.45 56.76 56.92 2,503,339 -0.13(-0.23%)
Nov 10, 2015 56.96 57.16 56.62 57.05 2,543,967 -0.07(-0.12%)
Nov 09, 2015 57.52 57.61 56.89 57.12 3,240,628 -0.49(-0.85%)
Nov 06, 2015 57.61 57.80 57.18 57.61 3,706,553 +0.70(+1.23%)
Nov 05, 2015 56.42 56.93 56.33 56.91 2,826,650 +0.54(+0.96%)
Nov 04, 2015 56.48 56.68 56.27 56.37 2,165,236 +0.02(+0.04%)
Nov 03, 2015 55.95 56.61 55.74 56.35 2,786,712 +0.07(+0.12%)
Nov 02, 2015 56.20 56.63 56.09 56.28 3,025,533 +0.06(+0.11%)
Oct 30, 2015 57.01 57.01 56.22 56.22 2,439,525 -0.72(-1.26%)
Oct 29, 2015 57.29 57.49 56.44 56.94 2,748,082 -0.51(-0.89%)
Oct 28, 2015 56.28 57.47 56.21 57.45 2,766,383 +1.24(+2.21%)
Oct 27, 2015 56.49 56.62 55.97 56.21 2,246,953 -0.53(-0.93%)
Oct 26, 2015 57.13 57.26 56.43 56.74 2,562,573 -0.36(-0.63%)
Oct 23, 2015 56.24 57.15 56.13 57.10 4,582,873 +1.22(+2.18%)
Oct 22, 2015 55.19 56.13 54.97 55.88 4,453,229 +0.89(+1.62%)
Oct 21, 2015 56.18 56.48 53.45 54.99 7,907,998 +0.27(+0.49%)
Oct 20, 2015 54.97 55.03 54.36 54.72 5,293,421 -0.27(-0.49%)
Oct 19, 2015 55.31 55.64 54.58 54.99 3,267,443 -0.71(-1.27%)
Oct 16, 2015 55.51 55.92 55.14 55.70 3,052,923 +0.34(+0.61%)
Oct 15, 2015 54.93 55.43 54.55 55.36 3,223,216 +0.74(+1.35%)
Oct 14, 2015 55.00 55.33 54.52 54.62 2,242,896 -0.51(-0.93%)
Oct 13, 2015 55.52 55.73 55.11 55.13 2,541,647 -0.41(-0.74%)
Oct 12, 2015 55.85 56.09 55.47 55.54 2,178,189 -0.22(-0.39%)
Oct 09, 2015 55.77 56.35 55.48 55.76 2,631,190 +0.04(+0.07%)
Oct 08, 2015 55.16 55.89 54.97 55.72 2,829,122 +0.47(+0.85%)
Oct 07, 2015 54.84 55.46 54.57 55.25 4,051,242 +0.69(+1.26%)
Oct 06, 2015 54.39 54.81 54.15 54.56 2,183,373 +0.01(+0.02%)
Oct 05, 2015 53.00 54.85 52.96 54.55 4,898,328 +2.38(+4.56%)
Oct 02, 2015 50.47 52.17 50.20 52.17 3,937,669 +0.42(+0.81%)
Oct 01, 2015 51.73 52.09 51.43 51.75 3,534,391 -0.24(-0.46%)
Sep 30, 2015 51.57 52.00 51.39 51.99 3,424,355 +0.89(+1.74%)
Sep 29, 2015 50.85 51.30 50.52 51.10 4,060,250 +0.50(+0.99%)
Sep 28, 2015 51.58 51.74 50.36 50.60 4,408,410 -1.50(-2.88%)
Sep 25, 2015 52.03 52.55 51.80 52.10 2,309,006 +0.65(+1.26%)
Sep 24, 2015 51.24 51.69 50.86 51.45 2,547,854 -0.39(-0.75%)
Sep 23, 2015 51.93 52.11 51.64 51.84 2,030,520 -0.11(-0.21%)
Sep 22, 2015 52.12 52.25 51.43 51.95 3,142,554 -0.98(-1.85%)
Sep 21, 2015 52.73 53.13 52.61 52.93 1,949,201 +0.67(+1.28%)
Sep 18, 2015 52.23 52.84 52.08 52.26 5,358,048 -0.93(-1.75%)
Sep 17, 2015 53.40 54.24 52.99 53.19 3,823,346 -0.20(-0.37%)
Sep 16, 2015 53.05 53.48 52.72 53.39 2,356,981 +0.49(+0.93%)
Sep 15, 2015 52.44 53.02 52.01 52.90 3,616,895 +0.51(+0.97%)
Sep 14, 2015 52.61 52.75 52.24 52.39 2,257,877 -0.22(-0.42%)
Sep 11, 2015 52.16 52.63 51.69 52.61 3,072,970 +0.11(+0.21%)
Sep 10, 2015 52.33 52.91 52.20 52.50 2,754,359 +0.05(+0.10%)
Sep 09, 2015 53.21 53.75 52.33 52.45 2,648,579 -0.39(-0.74%)
Sep 08, 2015 52.28 52.94 52.17 52.84 3,188,930 +1.44(+2.80%)
Sep 04, 2015 51.72 51.40 51.40 51.40 2,813,700 -0.80(-1.53%)
Sep 03, 2015 52.11 52.76 51.93 52.20 3,451,894 +0.43(+0.83%)
Sep 02, 2015 52.15 52.16 51.07 51.77 3,222,418 +0.42(+0.82%)
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.