Skip to main content

Discover Financial Services (NY: DFS )

129.51 +1.51 (+1.18%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 50.07 50.29 49.80 49.86 3,924,752 -0.23(-0.46%)
Feb 26, 2015 49.92 50.19 49.85 50.09 4,476,280 +0.11(+0.21%)
Feb 25, 2015 49.71 50.04 49.40 49.98 3,925,943 +0.30(+0.61%)
Feb 24, 2015 49.49 49.85 49.40 49.68 3,736,067 +0.11(+0.21%)
Feb 23, 2015 49.52 49.60 49.09 49.58 4,222,575 +0.07(+0.15%)
Feb 20, 2015 48.62 49.53 48.55 49.50 5,575,172 +0.73(+1.49%)
Feb 19, 2015 48.44 49.06 48.32 48.77 3,683,196 +0.32(+0.66%)
Feb 18, 2015 48.23 48.65 47.90 48.46 4,740,367 +0.29(+0.59%)
Feb 17, 2015 48.63 48.83 47.90 48.17 6,939,922 -0.80(-1.64%)
Feb 13, 2015 48.54 48.97 48.97 48.97 6,361,214 +0.38(+0.77%)
Feb 12, 2015 47.92 48.63 47.57 48.59 5,957,261 +0.76(+1.59%)
Feb 11, 2015 47.85 48.10 47.60 47.83 5,672,805 -0.21(-0.44%)
Feb 10, 2015 48.40 48.46 47.60 48.05 4,142,036 +0.05(+0.10%)
Feb 09, 2015 47.51 48.12 47.28 48.00 4,987,501 +0.12(+0.26%)
Feb 06, 2015 47.32 48.59 47.24 47.87 8,588,783 +0.86(+1.83%)
Feb 05, 2015 46.55 47.20 46.51 47.02 7,425,031 +0.61(+1.30%)
Feb 04, 2015 45.80 46.76 45.78 46.41 7,744,603 +0.32(+0.69%)
Feb 03, 2015 45.23 46.12 45.15 46.09 8,073,713 +1.06(+2.36%)
Feb 02, 2015 44.30 45.11 44.04 45.03 6,200,053 +0.76(+1.71%)
Jan 30, 2015 44.32 44.82 44.15 44.27 8,557,732 -0.37(-0.84%)
Jan 29, 2015 44.52 44.87 43.98 44.65 8,990,702 -0.16(-0.36%)
Jan 28, 2015 45.50 45.84 44.79 44.81 7,934,973 -0.57(-1.26%)
Jan 27, 2015 45.62 46.11 45.31 45.38 6,457,034 -0.78(-1.69%)
Jan 26, 2015 46.37 46.37 45.63 46.16 8,658,430 +0.10(+0.21%)
Jan 23, 2015 46.61 47.62 46.00 46.06 10,025,301 -0.60(-1.29%)
Jan 22, 2015 47.24 47.25 45.40 46.67 24,077,362 -2.87(-5.79%)
Jan 21, 2015 49.47 49.83 49.06 49.53 6,887,781 -0.02(-0.05%)
Jan 20, 2015 49.25 49.61 49.16 49.56 5,096,616 +0.57(+1.16%)
Jan 16, 2015 48.67 49.03 48.11 48.99 7,866,748 +0.06(+0.12%)
Jan 15, 2015 49.76 50.39 48.90 48.93 5,513,207 -0.83(-1.67%)
Jan 14, 2015 49.78 50.33 49.13 49.76 4,639,284 -1.07(-2.11%)
Jan 13, 2015 51.85 52.19 50.41 50.83 4,487,374 -0.47(-0.92%)
Jan 12, 2015 51.71 51.86 50.95 51.31 2,136,293 -0.24(-0.47%)
Jan 09, 2015 52.39 52.61 51.52 51.55 3,176,306 -0.84(-1.60%)
Jan 08, 2015 52.11 52.67 51.98 52.39 2,520,226 +0.83(+1.61%)
Jan 07, 2015 51.20 51.84 51.11 51.56 2,926,478 +0.76(+1.49%)
Jan 06, 2015 52.16 52.18 50.68 50.80 3,616,338 -1.22(-2.35%)
Jan 05, 2015 52.98 53.00 51.85 52.02 2,672,738 -1.19(-2.23%)
Jan 02, 2015 53.68 53.75 52.68 53.21 2,025,548 -0.11(-0.20%)
Dec 31, 2014 54.10 53.32 53.32 53.32 1,848,853 -0.68(-1.25%)
Dec 30, 2014 53.85 54.14 53.70 53.99 1,427,893 +0.11(+0.20%)
Dec 29, 2014 53.80 54.30 53.78 53.89 1,430,274 -0.07(-0.12%)
Dec 26, 2014 53.91 54.32 53.80 53.95 1,378,886 +0.26(+0.49%)
Dec 24, 2014 53.94 53.69 53.69 53.69 820,511 -0.18(-0.33%)
Dec 23, 2014 54.00 54.20 53.76 53.87 2,129,820 +0.42(+0.78%)
Dec 22, 2014 53.01 53.47 52.63 53.46 3,812,756 +0.46(+0.88%)
Dec 19, 2014 53.17 53.48 52.67 52.99 5,375,988 +0.07(+0.12%)
Dec 18, 2014 51.58 52.97 51.48 52.93 6,381,084 +2.11(+4.15%)
Dec 17, 2014 49.32 50.88 49.21 50.82 4,839,528 +1.63(+3.31%)
Dec 16, 2014 49.46 49.99 48.97 49.19 5,313,474 -0.66(-1.32%)
Dec 15, 2014 50.52 50.80 49.51 49.85 4,638,009 -0.47(-0.94%)
Dec 12, 2014 51.12 51.47 50.30 50.32 3,569,238 -1.15(-2.23%)
Dec 11, 2014 51.52 52.18 51.34 51.47 4,485,251 +0.07(+0.13%)
Dec 10, 2014 52.58 52.76 51.32 51.40 5,081,832 -1.24(-2.35%)
Dec 09, 2014 52.27 52.80 52.18 52.64 3,234,292 -0.23(-0.43%)
Dec 08, 2014 52.80 53.28 52.61 52.87 4,475,738 +0.07(+0.14%)
Dec 05, 2014 53.02 53.41 52.68 52.80 4,047,543 -0.09(-0.17%)
Dec 04, 2014 53.05 53.14 52.68 52.89 2,203,547 -0.18(-0.34%)
Dec 03, 2014 53.19 53.49 52.85 53.06 2,254,767 -0.19(-0.35%)
Dec 02, 2014 53.01 53.33 52.93 53.25 2,380,113 +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.