Discover Financial Services (NY: DFS )

103.71 +0.20 (+0.19%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 53.66 53.91 53.44 53.49 2,459,229 -0.03(-0.05%)
Oct 31, 2014 53.51 53.64 52.92 53.52 5,003,246 +0.79(+1.50%)
Oct 30, 2014 53.09 53.27 52.51 52.73 4,290,797 -0.10(-0.19%)
Oct 29, 2014 52.94 53.21 52.48 52.83 3,359,706 -0.13(-0.25%)
Oct 28, 2014 52.63 53.06 52.34 52.97 2,562,783 +0.74(+1.41%)
Oct 27, 2014 52.28 52.31 52.31 52.23 2,985,157 -0.08(-0.16%)
Oct 24, 2014 52.02 52.37 51.85 52.31 2,434,119 +0.38(+0.73%)
Oct 23, 2014 51.95 52.25 51.73 51.93 3,962,533 +0.74(+1.44%)
Oct 22, 2014 51.42 52.40 50.93 51.20 8,969,339 -2.83(-5.23%)
Oct 21, 2014 53.02 54.22 52.89 54.02 3,359,760 +1.41(+2.68%)
Oct 20, 2014 52.40 52.74 52.32 52.61 2,844,505 +0.21(+0.40%)
Oct 17, 2014 52.45 53.05 52.03 52.40 3,787,775 +0.53(+1.02%)
Oct 16, 2014 51.20 52.22 50.71 51.88 3,372,320 -0.21(-0.40%)
Oct 15, 2014 51.64 52.40 50.69 52.09 4,270,910 -0.50(-0.96%)
Oct 14, 2014 52.05 52.96 52.05 52.59 3,277,863 +0.63(+1.21%)
Oct 13, 2014 52.83 52.92 51.90 51.96 2,833,138 -0.76(-1.43%)
Oct 10, 2014 53.34 53.82 52.71 52.71 2,121,295 -0.58(-1.09%)
Oct 09, 2014 54.38 54.51 53.26 53.29 3,018,847 -1.11(-2.04%)
Oct 08, 2014 53.38 54.43 52.92 54.40 3,471,159 +1.13(+2.13%)
Oct 07, 2014 54.09 54.10 53.27 53.27 2,347,031 -1.22(-2.23%)
Oct 06, 2014 54.88 54.99 54.20 54.48 2,197,367 +0.08(+0.15%)
Oct 03, 2014 53.91 54.51 53.91 54.40 2,326,311 +0.96(+1.81%)
Oct 02, 2014 53.26 53.73 52.70 53.44 2,785,819 +0.13(+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.