Discover Financial Services (NY: DFS )

104.90 +1.03 (+0.99%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 51.80 52.03 51.53 51.59 3,793,450 -0.24(-0.46%)
Feb 26, 2015 51.65 51.93 51.58 51.82 4,326,527 +0.11(+0.21%)
Feb 25, 2015 51.43 51.77 51.11 51.71 3,794,602 +0.31(+0.61%)
Feb 24, 2015 51.21 51.58 51.11 51.40 3,611,078 +0.11(+0.21%)
Feb 23, 2015 51.23 51.32 50.79 51.29 4,081,310 +0.08(+0.15%)
Feb 20, 2015 50.30 51.25 50.23 51.22 5,388,657 +0.75(+1.49%)
Feb 19, 2015 50.12 50.76 49.99 50.46 3,559,976 +0.33(+0.66%)
Feb 18, 2015 49.90 50.34 49.55 50.13 4,581,779 +0.30(+0.59%)
Feb 17, 2015 50.31 50.52 49.56 49.84 6,707,748 -0.83(-1.64%)
Feb 13, 2015 50.22 50.67 50.67 50.67 6,148,402 +0.39(+0.77%)
Feb 12, 2015 49.57 50.31 49.22 50.28 5,757,963 +0.79(+1.59%)
Feb 11, 2015 49.51 49.76 49.25 49.49 5,483,023 -0.22(-0.44%)
Feb 10, 2015 50.07 50.13 49.25 49.71 4,003,466 +0.05(+0.10%)
Feb 09, 2015 49.16 49.79 48.91 49.66 4,820,645 +0.13(+0.26%)
Feb 06, 2015 48.96 50.27 48.87 49.53 8,301,447 +0.89(+1.83%)
Feb 05, 2015 48.16 48.84 48.12 48.64 7,176,628 +0.63(+1.30%)
Feb 04, 2015 47.38 48.38 47.37 48.02 7,485,509 +0.33(+0.69%)
Feb 03, 2015 46.80 47.71 46.71 47.69 7,803,609 +1.10(+2.36%)
Feb 02, 2015 45.83 46.67 45.56 46.59 5,992,633 +0.78(+1.71%)
Jan 30, 2015 45.86 46.37 45.68 45.80 8,271,437 -0.39(-0.84%)
Jan 29, 2015 46.06 46.43 45.50 46.19 8,689,922 -0.17(-0.36%)
Jan 28, 2015 47.08 47.42 46.34 46.36 7,669,513 -0.59(-1.26%)
Jan 27, 2015 47.20 47.71 46.88 46.95 6,241,017 -0.81(-1.69%)
Jan 26, 2015 47.98 47.98 47.21 47.76 8,368,766 +0.10(+0.21%)
Jan 23, 2015 48.22 49.27 47.59 47.66 9,689,909 -0.62(-1.29%)
Jan 22, 2015 48.88 48.89 46.97 48.28 23,271,864 -2.96(-5.79%)
Jan 21, 2015 51.19 51.56 50.76 51.25 6,657,353 -0.03(-0.05%)
Jan 20, 2015 50.96 51.33 50.86 51.27 4,926,111 +0.59(+1.16%)
Jan 16, 2015 50.35 50.73 49.78 50.68 7,603,570 +0.06(+0.12%)
Jan 15, 2015 51.48 52.13 50.59 50.62 5,328,765 -0.86(-1.67%)
Jan 14, 2015 51.50 52.07 50.83 51.48 4,484,079 -1.11(-2.11%)
Jan 13, 2015 53.65 53.99 52.16 52.59 4,337,250 -0.49(-0.92%)
Jan 12, 2015 53.50 53.65 52.71 53.08 2,064,824 -0.25(-0.47%)
Jan 09, 2015 54.20 54.43 53.30 53.33 3,070,044 -0.87(-1.60%)
Jan 08, 2015 53.92 54.50 53.78 54.20 2,435,913 +0.86(+1.61%)
Jan 07, 2015 52.97 53.63 52.88 53.34 2,828,574 +0.78(+1.49%)
Jan 06, 2015 53.97 53.99 52.43 52.56 3,495,355 -1.26(-2.35%)
Jan 05, 2015 54.82 54.83 53.64 53.82 2,583,323 -1.23(-2.23%)
Jan 02, 2015 55.53 55.61 54.51 55.05 1,957,784 -0.11(-0.20%)
Dec 31, 2014 55.97 55.16 55.16 55.16 1,787,001 -0.70(-1.25%)
Dec 30, 2014 55.72 56.01 55.56 55.86 1,380,123 +0.11(+0.20%)
Dec 29, 2014 55.66 56.18 55.64 55.75 1,382,425 -0.07(-0.12%)
Dec 26, 2014 55.78 56.20 55.66 55.82 1,332,756 +0.27(+0.49%)
Dec 24, 2014 55.81 55.55 55.55 55.55 793,061 -0.19(-0.33%)
Dec 23, 2014 55.87 56.08 55.62 55.74 2,058,567 +0.43(+0.78%)
Dec 22, 2014 54.84 55.32 54.45 55.31 3,685,202 +0.48(+0.88%)
Dec 19, 2014 55.01 55.33 54.49 54.83 5,196,137 +0.07(+0.12%)
Dec 18, 2014 53.37 54.80 53.26 54.76 6,167,608 +2.18(+4.15%)
Dec 17, 2014 51.03 52.64 50.91 52.58 4,677,624 +1.68(+3.31%)
Dec 16, 2014 51.17 51.72 50.66 50.89 5,135,714 -0.68(-1.32%)
Dec 15, 2014 52.27 52.56 51.22 51.57 4,482,846 -0.49(-0.94%)
Dec 12, 2014 52.89 53.25 52.05 52.06 3,449,831 -1.19(-2.23%)
Dec 11, 2014 53.30 53.98 53.12 53.25 4,335,199 +0.07(+0.13%)
Dec 10, 2014 54.40 54.58 53.10 53.18 4,911,821 -1.28(-2.35%)
Dec 09, 2014 54.08 54.63 53.98 54.46 3,126,091 -0.24(-0.43%)
Dec 08, 2014 54.62 55.12 54.43 54.70 4,326,004 +0.08(+0.14%)
Dec 05, 2014 54.86 55.26 54.51 54.62 3,912,135 -0.09(-0.17%)
Dec 04, 2014 54.88 54.98 54.51 54.72 2,129,828 -0.19(-0.34%)
Dec 03, 2014 55.03 55.34 54.68 54.90 2,179,335 -0.19(-0.35%)
Dec 02, 2014 54.84 55.17 54.76 55.10 2,300,487 +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.