Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.39 44.00 44.00 44.00 2,424,798 -0.52(-1.16%)
Dec 30, 2015 44.90 45.08 44.45 44.52 4,387,418 -0.43(-0.97%)
Dec 29, 2015 44.94 45.06 44.70 44.95 2,113,913 +0.35(+0.79%)
Dec 28, 2015 44.72 44.93 44.21 44.60 1,871,445 -0.34(-0.77%)
Dec 24, 2015 44.90 44.94 44.94 44.94 2,325,969 -0.02(-0.05%)
Dec 23, 2015 44.62 45.08 44.54 44.97 3,308,726 +0.66(+1.50%)
Dec 22, 2015 44.05 44.46 43.50 44.30 3,848,475 +0.53(+1.22%)
Dec 21, 2015 43.24 43.81 43.22 43.77 3,293,407 +0.74(+1.72%)
Dec 18, 2015 43.94 43.94 42.90 43.03 6,617,867 -1.18(-2.67%)
Dec 17, 2015 45.22 45.29 44.11 44.21 5,025,559 -0.85(-1.88%)
Dec 16, 2015 44.71 45.14 44.25 45.06 4,944,163 +0.85(+1.93%)
Dec 15, 2015 43.66 44.38 43.66 44.21 5,354,001 +1.08(+2.51%)
Dec 14, 2015 43.39 43.68 42.62 43.12 5,417,755 -0.16(-0.38%)
Dec 11, 2015 43.90 44.11 43.21 43.29 6,145,409 -1.25(-2.80%)
Dec 10, 2015 44.39 45.09 44.38 44.53 4,249,701 +0.16(+0.35%)
Dec 09, 2015 44.96 45.35 44.25 44.38 5,271,230 -0.75(-1.65%)
Dec 08, 2015 45.87 45.90 45.11 45.12 3,937,992 -1.06(-2.29%)
Dec 07, 2015 46.27 46.36 45.86 46.18 2,709,925 -0.10(-0.21%)
Dec 04, 2015 45.51 46.41 45.40 46.28 3,771,802 +0.89(+1.97%)
Dec 03, 2015 46.10 46.17 45.22 45.39 3,783,805 -0.57(-1.25%)
Dec 02, 2015 46.87 46.93 45.89 45.96 3,742,947 -0.94(-1.99%)
Dec 01, 2015 46.82 47.10 46.41 46.90 3,346,243 +0.32(+0.69%)
Nov 30, 2015 46.65 46.81 46.47 46.58 3,208,125 -0.07(-0.16%)
Nov 27, 2015 46.60 46.82 46.45 46.65 969,707 -0.02(-0.04%)
Nov 25, 2015 46.60 46.67 46.67 46.67 1,601,990 +0.05(+0.11%)
Nov 24, 2015 46.31 46.75 46.11 46.62 2,147,153 -0.08(-0.18%)
Nov 23, 2015 46.82 47.11 46.63 46.70 2,366,098 -0.09(-0.19%)
Nov 20, 2015 47.52 47.66 46.59 46.79 4,201,086 -0.52(-1.09%)
Nov 19, 2015 46.87 47.44 46.83 47.31 4,124,182 +0.51(+1.09%)
Nov 18, 2015 46.10 46.85 45.91 46.80 3,882,355 +0.89(+1.93%)
Nov 17, 2015 46.37 46.62 45.87 45.91 3,347,804 -0.48(-1.03%)
Nov 16, 2015 45.63 46.40 45.45 46.39 3,318,456 +0.67(+1.47%)
Nov 13, 2015 45.82 46.08 45.59 45.72 3,592,718 -0.25(-0.54%)
Nov 12, 2015 46.54 46.58 45.90 45.96 4,330,703 -0.75(-1.60%)
Nov 11, 2015 46.95 47.14 46.57 46.71 3,050,604 -0.11(-0.23%)
Nov 10, 2015 46.74 46.91 46.46 46.82 3,100,114 -0.06(-0.12%)
Nov 09, 2015 47.20 47.27 46.68 46.87 3,949,075 -0.40(-0.85%)
Nov 06, 2015 47.27 47.43 46.92 47.27 4,516,858 +0.57(+1.23%)
Nov 05, 2015 46.30 46.72 46.23 46.70 3,444,596 +0.44(+0.96%)
Nov 04, 2015 46.35 46.51 46.18 46.26 2,638,587 +0.02(+0.04%)
Nov 03, 2015 45.91 46.45 45.74 46.24 3,395,927 +0.29(+0.62%)
Nov 02, 2015 45.89 46.24 45.80 45.95 3,705,392 +0.05(+0.11%)
Oct 30, 2015 46.55 46.55 45.90 45.90 2,987,704 -0.59(-1.26%)
Oct 29, 2015 46.78 46.94 46.08 46.49 3,365,596 -0.42(-0.89%)
Oct 28, 2015 45.95 46.93 45.90 46.91 3,388,009 +1.01(+2.21%)
Oct 27, 2015 46.13 46.23 45.70 45.90 2,751,860 -0.43(-0.93%)
Oct 26, 2015 46.65 46.75 46.08 46.33 3,138,402 -0.29(-0.63%)
Oct 23, 2015 45.92 46.66 45.83 46.62 5,612,678 +1.00(+2.18%)
Oct 22, 2015 45.06 45.84 44.88 45.63 5,453,902 +0.73(+1.62%)
Oct 21, 2015 45.87 46.12 43.64 44.90 9,684,983 +0.22(+0.49%)
Oct 20, 2015 44.88 44.93 44.39 44.68 6,482,891 -0.22(-0.49%)
Oct 19, 2015 45.16 45.43 44.57 44.90 4,001,661 -0.58(-1.27%)
Oct 16, 2015 45.33 45.66 45.02 45.48 3,738,937 +0.28(+0.61%)
Oct 15, 2015 44.85 45.26 44.54 45.20 3,947,496 +0.60(+1.35%)
Oct 14, 2015 44.91 45.18 44.52 44.60 2,746,891 -0.42(-0.93%)
Oct 13, 2015 45.33 45.50 45.00 45.01 3,112,773 -0.33(-0.74%)
Oct 12, 2015 45.60 45.80 45.29 45.35 2,667,644 -0.18(-0.39%)
Oct 09, 2015 45.54 46.01 45.30 45.53 3,222,437 +0.03(+0.07%)
Oct 08, 2015 45.04 45.64 44.88 45.50 3,464,846 +0.38(+0.85%)
Oct 07, 2015 44.78 45.28 44.56 45.11 4,961,586 +0.56(+1.26%)
Oct 06, 2015 44.41 44.75 44.21 44.55 2,673,993 +0.01(+0.02%)
Oct 05, 2015 43.28 44.79 43.24 44.54 5,999,018 +1.94(+4.56%)
Oct 02, 2015 41.21 42.60 40.99 42.60 4,822,492 +0.34(+0.81%)
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.