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 (%)
Feb 27, 2015 50.05 50.27 49.79 49.84 3,926,171 -0.23(-0.46%)
Feb 26, 2015 49.90 50.17 49.84 50.07 4,477,899 +0.11(+0.21%)
Feb 25, 2015 49.69 50.02 49.38 49.97 3,927,363 +0.30(+0.61%)
Feb 24, 2015 49.48 49.84 49.38 49.66 3,737,418 +0.11(+0.21%)
Feb 23, 2015 49.50 49.58 49.08 49.56 4,224,102 +0.07(+0.15%)
Feb 20, 2015 48.60 49.52 48.53 49.48 5,577,189 +0.73(+1.49%)
Feb 19, 2015 48.42 49.04 48.30 48.76 3,684,528 +0.32(+0.66%)
Feb 18, 2015 48.21 48.63 47.88 48.44 4,742,081 +0.29(+0.59%)
Feb 17, 2015 48.61 48.81 47.88 48.15 6,942,431 -0.80(-1.64%)
Feb 13, 2015 48.52 48.95 48.95 48.95 6,363,515 +0.38(+0.77%)
Feb 12, 2015 47.90 48.61 47.56 48.58 5,959,415 +0.76(+1.59%)
Feb 11, 2015 47.83 48.08 47.59 47.82 5,674,857 -0.21(-0.44%)
Feb 10, 2015 48.38 48.44 47.59 48.03 4,143,534 +0.05(+0.10%)
Feb 09, 2015 47.49 48.11 47.26 47.98 4,989,304 +0.12(+0.26%)
Feb 06, 2015 47.30 48.57 47.22 47.86 8,591,889 +0.86(+1.83%)
Feb 05, 2015 46.53 47.19 46.49 47.00 7,427,716 +0.60(+1.30%)
Feb 04, 2015 45.78 46.75 45.77 46.39 7,747,404 +0.32(+0.69%)
Feb 03, 2015 45.22 46.10 45.14 46.08 8,076,633 +1.06(+2.36%)
Feb 02, 2015 44.28 45.09 44.02 45.01 6,202,295 +0.76(+1.71%)
Jan 30, 2015 44.30 44.80 44.13 44.26 8,560,827 -0.37(-0.84%)
Jan 29, 2015 44.50 44.86 43.96 44.63 8,993,953 -0.16(-0.36%)
Jan 28, 2015 45.49 45.82 44.77 44.79 7,937,843 -0.57(-1.26%)
Jan 27, 2015 45.61 46.10 45.30 45.36 6,459,369 -0.78(-1.69%)
Jan 26, 2015 46.36 46.36 45.62 46.14 8,661,561 +0.10(+0.21%)
Jan 23, 2015 46.59 47.60 45.98 46.05 10,028,926 -0.60(-1.29%)
Jan 22, 2015 47.23 47.23 45.38 46.65 24,086,068 -2.86(-5.79%)
Jan 21, 2015 49.46 49.81 49.04 49.51 6,890,271 -0.02(-0.05%)
Jan 20, 2015 49.24 49.59 49.14 49.54 5,098,459 +0.57(+1.16%)
Jan 16, 2015 48.65 49.02 48.10 48.97 7,869,593 +0.06(+0.12%)
Jan 15, 2015 49.74 50.37 48.88 48.91 5,515,201 -0.83(-1.67%)
Jan 14, 2015 49.76 50.31 49.11 49.74 4,640,961 -1.07(-2.11%)
Jan 13, 2015 51.83 52.17 50.39 50.82 4,488,996 -0.47(-0.92%)
Jan 12, 2015 51.69 51.84 50.93 51.29 2,137,065 -0.24(-0.47%)
Jan 09, 2015 52.37 52.59 51.50 51.53 3,177,455 -0.84(-1.60%)
Jan 08, 2015 52.09 52.65 51.96 52.37 2,521,137 +0.83(+1.61%)
Jan 07, 2015 51.18 51.82 51.09 51.54 2,927,536 +0.76(+1.49%)
Jan 06, 2015 52.14 52.16 50.66 50.78 3,617,645 -1.22(-2.35%)
Jan 05, 2015 52.96 52.98 51.83 52.00 2,673,704 -1.19(-2.23%)
Jan 02, 2015 53.66 53.73 52.66 53.19 2,026,281 -0.11(-0.20%)
Dec 31, 2014 54.08 53.30 53.30 53.30 1,849,522 -0.68(-1.25%)
Dec 30, 2014 53.84 54.12 53.68 53.97 1,428,409 +0.11(+0.20%)
Dec 29, 2014 53.78 54.28 53.76 53.87 1,430,792 -0.07(-0.12%)
Dec 26, 2014 53.89 54.30 53.78 53.93 1,379,384 +0.26(+0.49%)
Dec 24, 2014 53.92 53.67 53.67 53.67 820,808 -0.18(-0.33%)
Dec 23, 2014 53.98 54.18 53.74 53.85 2,130,590 +0.41(+0.78%)
Dec 22, 2014 52.99 53.45 52.61 53.44 3,814,134 +0.46(+0.88%)
Dec 19, 2014 53.15 53.46 52.65 52.97 5,377,932 +0.07(+0.12%)
Dec 18, 2014 51.56 52.95 51.46 52.91 6,383,391 +2.11(+4.15%)
Dec 17, 2014 49.30 50.86 49.19 50.80 4,841,278 +1.63(+3.31%)
Dec 16, 2014 49.44 49.97 48.95 49.17 5,315,395 -0.66(-1.32%)
Dec 15, 2014 50.50 50.78 49.49 49.83 4,639,686 -0.47(-0.94%)
Dec 12, 2014 51.10 51.45 50.29 50.30 3,570,529 -1.15(-2.23%)
Dec 11, 2014 51.50 52.16 51.32 51.45 4,486,873 +0.07(+0.13%)
Dec 10, 2014 52.57 52.74 51.30 51.39 5,083,669 -1.24(-2.35%)
Dec 09, 2014 52.25 52.79 52.16 52.62 3,235,462 -0.23(-0.43%)
Dec 08, 2014 52.78 53.26 52.59 52.85 4,477,356 +0.07(+0.14%)
Dec 05, 2014 53.00 53.39 52.66 52.78 4,049,007 -0.09(-0.17%)
Dec 04, 2014 53.03 53.12 52.66 52.87 2,204,343 -0.18(-0.34%)
Dec 03, 2014 53.17 53.47 52.83 53.05 2,255,582 -0.19(-0.35%)
Dec 02, 2014 52.99 53.31 52.91 53.23 2,380,973 +0.13(+0.25%)
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.