Discover Financial Services (NY: DFS )

104.00 +0.13 (+0.13%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.45 46.04 46.04 46.04 2,317,501 -0.54(-1.16%)
Dec 30, 2015 46.97 47.17 46.51 46.58 4,193,275 -0.46(-0.97%)
Dec 29, 2015 47.03 47.15 46.77 47.03 2,020,372 +0.37(+0.79%)
Dec 28, 2015 46.79 47.01 46.25 46.66 1,788,633 -0.36(-0.77%)
Dec 24, 2015 46.97 47.03 47.03 47.03 2,223,044 -0.03(-0.05%)
Dec 23, 2015 46.68 47.17 46.60 47.05 3,162,315 +0.70(+1.50%)
Dec 22, 2015 46.09 46.52 45.51 46.36 3,678,180 +0.56(+1.22%)
Dec 21, 2015 45.24 45.84 45.22 45.80 3,147,674 +0.77(+1.72%)
Dec 18, 2015 45.98 45.98 44.89 45.02 6,325,026 -1.24(-2.67%)
Dec 17, 2015 47.32 47.39 46.15 46.26 4,803,178 -0.88(-1.88%)
Dec 16, 2015 46.78 47.23 46.30 47.15 4,725,383 +0.89(+1.93%)
Dec 15, 2015 45.69 46.43 45.68 46.25 5,117,086 +1.13(+2.51%)
Dec 14, 2015 45.39 45.70 44.60 45.12 5,178,019 -0.17(-0.38%)
Dec 11, 2015 45.93 46.15 45.21 45.29 5,873,475 -1.31(-2.80%)
Dec 10, 2015 46.44 47.18 46.43 46.60 4,061,652 +0.16(+0.35%)
Dec 09, 2015 47.04 47.45 46.30 46.43 5,037,978 -0.78(-1.66%)
Dec 08, 2015 48.00 48.03 47.20 47.21 3,763,736 -1.11(-2.29%)
Dec 07, 2015 48.41 48.50 47.98 48.32 2,590,011 -0.10(-0.21%)
Dec 04, 2015 47.62 48.56 47.51 48.42 3,604,900 +0.94(+1.97%)
Dec 03, 2015 48.24 48.30 47.31 47.49 3,616,372 -0.60(-1.25%)
Dec 02, 2015 49.04 49.10 48.01 48.09 3,577,321 -0.98(-1.99%)
Dec 01, 2015 48.99 49.28 48.55 49.07 3,198,171 +0.33(+0.69%)
Nov 30, 2015 48.81 48.97 48.63 48.73 3,066,165 -0.08(-0.16%)
Nov 27, 2015 48.76 48.98 48.61 48.81 926,797 -0.02(-0.04%)
Nov 25, 2015 48.76 48.83 48.83 48.83 1,531,102 +0.05(+0.11%)
Nov 24, 2015 48.46 48.92 48.24 48.78 2,052,141 -0.09(-0.18%)
Nov 23, 2015 48.98 49.29 48.79 48.86 2,261,398 -0.09(-0.19%)
Nov 20, 2015 49.72 49.87 48.74 48.96 4,015,188 -0.54(-1.09%)
Nov 19, 2015 49.04 49.64 49.00 49.50 3,941,686 +0.53(+1.09%)
Nov 18, 2015 48.24 49.02 48.04 48.97 3,710,560 +0.93(+1.93%)
Nov 17, 2015 48.52 48.78 48.00 48.04 3,199,663 -0.50(-1.03%)
Nov 16, 2015 47.74 48.55 47.55 48.54 3,171,614 +0.70(+1.47%)
Nov 13, 2015 47.94 48.21 47.70 47.83 3,433,740 -0.26(-0.54%)
Nov 12, 2015 48.70 48.73 48.02 48.09 4,139,069 -0.78(-1.60%)
Nov 11, 2015 49.13 49.32 48.73 48.87 2,915,615 -0.11(-0.23%)
Nov 10, 2015 48.91 49.08 48.61 48.98 2,962,934 -0.06(-0.12%)
Nov 09, 2015 49.39 49.46 48.85 49.04 3,774,328 -0.42(-0.85%)
Nov 06, 2015 49.46 49.63 49.09 49.46 4,316,987 +0.60(+1.23%)
Nov 05, 2015 48.44 48.88 48.37 48.86 3,292,172 +0.46(+0.96%)
Nov 04, 2015 48.49 48.67 48.31 48.40 2,521,830 +0.02(+0.04%)
Nov 03, 2015 48.04 48.61 47.86 48.38 3,245,657 +0.30(+0.63%)
Nov 02, 2015 48.01 48.38 47.92 48.08 3,541,429 +0.05(+0.11%)
Oct 30, 2015 48.71 48.71 48.03 48.03 2,855,498 -0.62(-1.26%)
Oct 29, 2015 48.94 49.12 48.22 48.65 3,216,668 -0.44(-0.89%)
Oct 28, 2015 48.08 49.10 48.02 49.08 3,238,090 +1.06(+2.21%)
Oct 27, 2015 48.26 48.37 47.82 48.02 2,630,090 -0.45(-0.93%)
Oct 26, 2015 48.81 48.92 48.21 48.47 2,999,527 -0.31(-0.63%)
Oct 23, 2015 48.05 48.82 47.95 48.78 5,364,317 +1.04(+2.18%)
Oct 22, 2015 47.15 47.96 46.96 47.74 5,212,567 +0.76(+1.62%)
Oct 21, 2015 48.00 48.25 45.66 46.98 9,256,423 +0.23(+0.49%)
Oct 20, 2015 46.96 47.01 46.44 46.75 6,196,024 -0.23(-0.49%)
Oct 19, 2015 47.25 47.53 46.63 46.98 3,824,588 -0.61(-1.27%)
Oct 16, 2015 47.42 47.77 47.11 47.59 3,573,489 +0.29(+0.61%)
Oct 15, 2015 46.93 47.36 46.60 47.30 3,772,819 +0.63(+1.35%)
Oct 14, 2015 46.99 47.27 46.58 46.66 2,625,341 -0.44(-0.93%)
Oct 13, 2015 47.43 47.61 47.08 47.10 2,975,033 -0.35(-0.74%)
Oct 12, 2015 47.71 47.92 47.39 47.45 2,549,601 -0.19(-0.39%)
Oct 09, 2015 47.65 48.14 47.40 47.64 3,079,845 +0.03(+0.07%)
Oct 08, 2015 47.12 47.75 46.96 47.60 3,311,527 +0.40(+0.85%)
Oct 07, 2015 46.85 47.38 46.62 47.20 4,742,036 +0.59(+1.26%)
Oct 06, 2015 46.47 46.83 46.26 46.61 2,555,668 +0.01(+0.02%)
Oct 05, 2015 45.28 46.86 45.25 46.60 5,733,562 +2.03(+4.56%)
Oct 02, 2015 43.12 44.57 42.89 44.57 4,609,097 +0.36(+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.