Discover Financial Services (NY: DFS )

115.94 USD +1.21 (+1.05%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 61.23 61.50 60.91 60.98 3,209,168 -0.28(-0.46%)
Feb 26, 2015 61.05 61.38 60.97 61.26 3,660,138 +0.13(+0.21%)
Feb 25, 2015 60.79 61.20 60.41 61.13 3,210,142 +0.37(+0.61%)
Feb 24, 2015 60.53 60.97 60.41 60.76 3,054,885 +0.13(+0.21%)
Feb 23, 2015 60.56 60.66 60.04 60.63 3,452,690 +0.09(+0.15%)
Feb 20, 2015 59.46 60.58 59.37 60.54 4,558,674 +0.89(+1.49%)
Feb 19, 2015 59.24 60.00 59.09 59.65 3,011,654 +0.39(+0.66%)
Feb 18, 2015 58.98 59.50 58.58 59.26 3,876,075 +0.35(+0.59%)
Feb 17, 2015 59.47 59.72 58.58 58.91 5,674,594 -0.98(-1.64%)
Feb 13, 2015 59.36 59.89 59.89 59.89 5,201,400 +0.46(+0.77%)
Feb 12, 2015 58.60 59.47 58.18 59.43 4,871,098 +0.93(+1.59%)
Feb 11, 2015 58.52 58.82 58.22 58.50 4,638,506 -0.26(-0.44%)
Feb 10, 2015 59.19 59.26 58.22 58.76 3,386,836 +0.06(+0.10%)
Feb 09, 2015 58.10 58.85 57.82 58.70 4,078,150 +0.15(+0.26%)
Feb 06, 2015 57.87 59.42 57.77 58.55 7,022,825 +1.05(+1.83%)
Feb 05, 2015 56.93 57.73 56.88 57.50 6,071,255 +0.74(+1.30%)
Feb 04, 2015 56.01 57.19 55.99 56.76 6,332,561 +0.39(+0.69%)
Feb 03, 2015 55.32 56.40 55.22 56.37 6,601,666 +1.06(+1.92%)
Feb 02, 2015 54.41 55.41 54.09 55.31 5,047,625 +0.93(+1.71%)
Jan 30, 2015 54.44 55.05 54.23 54.38 6,967,073 -0.46(-0.84%)
Jan 29, 2015 54.68 55.12 54.02 54.84 7,319,565 -0.20(-0.36%)
Jan 28, 2015 55.89 56.30 55.01 55.04 6,460,069 -0.70(-1.26%)
Jan 27, 2015 56.04 56.64 55.66 55.74 5,256,840 -0.96(-1.69%)
Jan 26, 2015 56.96 56.96 56.05 56.70 7,049,054 +0.12(+0.21%)
Jan 23, 2015 57.25 58.49 56.50 56.58 8,161,859 -0.74(-1.29%)
Jan 22, 2015 58.03 58.04 55.76 57.32 19,602,008 -3.52(-5.79%)
Jan 21, 2015 60.77 61.21 60.26 60.84 5,607,522 -0.03(-0.05%)
Jan 20, 2015 60.50 60.93 60.38 60.87 4,149,288 +0.70(+1.16%)
Jan 16, 2015 59.78 60.23 59.10 60.17 6,404,525 +0.07(+0.12%)
Jan 15, 2015 61.12 61.89 60.06 60.10 4,488,446 -1.02(-1.67%)
Jan 14, 2015 61.14 61.81 60.35 61.12 3,776,962 -1.32(-2.11%)
Jan 13, 2015 63.69 64.10 61.92 62.44 3,653,288 -0.58(-0.92%)
Jan 12, 2015 63.52 63.70 62.58 63.02 1,739,212 -0.30(-0.47%)
Jan 09, 2015 64.35 64.62 63.28 63.32 2,585,914 -1.03(-1.60%)
Jan 08, 2015 64.01 64.70 63.85 64.35 2,051,782 +1.02(+1.61%)
Jan 07, 2015 62.89 63.67 62.78 63.33 2,382,522 +0.93(+1.49%)
Jan 06, 2015 64.07 64.10 62.25 62.40 2,944,155 -1.50(-2.35%)
Jan 05, 2015 65.08 65.10 63.69 63.90 2,175,946 -1.46(-2.23%)
Jan 02, 2015 65.93 66.02 64.71 65.36 1,649,052 -0.13(-0.20%)
Dec 31, 2014 66.45 65.49 65.49 65.49 1,505,200 -0.83(-1.25%)
Dec 30, 2014 66.15 66.50 65.96 66.32 1,162,485 +0.13(+0.20%)
Dec 29, 2014 66.08 66.70 66.06 66.19 1,164,424 -0.08(-0.12%)
Dec 26, 2014 66.22 66.72 66.08 66.27 1,122,587 +0.32(+0.49%)
Dec 24, 2014 66.26 65.95 65.95 65.95 668,000 -0.22(-0.33%)
Dec 23, 2014 66.33 66.58 66.03 66.17 1,733,942 +0.51(+0.78%)
Dec 22, 2014 65.11 65.67 64.65 65.66 3,104,064 +0.57(+0.88%)
Dec 19, 2014 65.31 65.69 64.69 65.09 4,376,732 +0.08(+0.12%)
Dec 18, 2014 63.36 65.06 63.23 65.01 5,195,007 +2.59(+4.15%)
Dec 17, 2014 60.58 62.49 60.44 62.42 3,939,986 +2.00(+3.31%)
Dec 16, 2014 60.75 61.40 60.15 60.42 4,325,838 -0.81(-1.32%)
Dec 15, 2014 62.05 62.40 60.81 61.23 3,775,924 -0.58(-0.94%)
Dec 12, 2014 62.79 63.22 61.79 61.81 2,905,810 -1.41(-2.23%)
Dec 11, 2014 63.28 64.09 63.06 63.22 3,651,560 +0.08(+0.13%)
Dec 10, 2014 64.59 64.80 63.04 63.14 4,137,252 -1.52(-2.35%)
Dec 09, 2014 64.20 64.86 64.09 64.66 2,633,122 -0.28(-0.43%)
Dec 08, 2014 64.85 65.44 64.62 64.94 3,643,815 +0.09(+0.14%)
Dec 05, 2014 65.13 65.60 64.71 64.85 3,295,211 -0.11(-0.17%)
Dec 04, 2014 65.16 65.27 64.71 64.96 1,793,965 -0.22(-0.34%)
Dec 03, 2014 65.33 65.70 64.92 65.18 1,835,665 -0.23(-0.35%)
Dec 02, 2014 65.11 65.50 65.01 65.41 1,937,712 +0.16(+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.