Discover Financial Services (NY: DFS )

124.62 USD +1.79 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 57.94 58.58 57.90 58.19 2,319,396 +0.68(+1.18%)
Mar 28, 2014 57.19 57.85 56.89 57.51 1,793,206 +0.43(+0.75%)
Mar 27, 2014 56.52 57.20 56.31 57.08 2,445,542 +0.37(+0.65%)
Mar 26, 2014 57.68 57.78 56.69 56.71 2,742,488 -0.72(-1.25%)
Mar 25, 2014 58.07 58.30 57.39 57.43 2,652,185 -0.41(-0.71%)
Mar 24, 2014 58.01 58.25 57.50 57.84 3,800,622 +0.08(+0.14%)
Mar 21, 2014 59.49 60.00 57.50 57.76 8,771,045 -0.96(-1.63%)
Mar 20, 2014 57.55 58.74 57.25 58.72 2,914,711 +1.05(+1.82%)
Mar 19, 2014 57.32 57.97 57.00 57.67 3,350,221 +0.49(+0.86%)
Mar 18, 2014 57.77 58.02 57.08 57.18 2,955,712 -0.50(-0.87%)
Mar 17, 2014 57.38 58.06 57.24 57.68 2,933,619 +0.51(+0.89%)
Mar 14, 2014 57.08 57.76 56.66 57.17 2,303,517 -0.11(-0.19%)
Mar 13, 2014 58.78 58.83 57.16 57.28 3,430,034 -1.32(-2.25%)
Mar 12, 2014 58.43 58.79 58.17 58.60 2,180,591 +0.00(+0.00%)
Mar 11, 2014 59.47 59.47 58.42 58.60 2,736,114 -0.81(-1.36%)
Mar 10, 2014 59.14 59.51 58.79 59.41 2,285,894 +0.13(+0.22%)
Mar 07, 2014 59.08 59.70 58.81 59.28 3,033,450 +0.51(+0.87%)
Mar 06, 2014 58.44 59.06 58.39 58.77 2,291,838 +0.43(+0.74%)
Mar 05, 2014 58.07 58.52 57.77 58.34 2,234,647 +0.20(+0.34%)
Mar 04, 2014 57.76 58.23 57.59 58.14 2,943,790 +1.09(+1.91%)
Mar 03, 2014 56.96 57.37 56.66 57.05 3,102,704 -0.33(-0.58%)
Feb 28, 2014 56.60 57.93 56.50 57.38 3,874,011 +0.90(+1.59%)
Feb 27, 2014 56.80 57.13 56.32 56.48 3,536,489 -0.30(-0.53%)
Feb 26, 2014 57.29 57.57 56.45 56.78 3,654,749 -0.18(-0.32%)
Feb 25, 2014 57.30 57.47 56.62 56.96 3,476,161 -0.48(-0.84%)
Feb 24, 2014 57.18 57.87 56.71 57.44 2,786,261 +0.73(+1.29%)
Feb 21, 2014 57.14 57.47 56.63 56.71 2,624,132 -0.36(-0.63%)
Feb 20, 2014 56.82 57.54 56.49 57.07 2,619,429 +0.22(+0.39%)
Feb 19, 2014 57.25 57.81 56.79 56.85 2,576,590 -0.71(-1.23%)
Feb 18, 2014 57.00 57.63 56.74 57.56 2,728,146 +0.64(+1.12%)
Feb 14, 2014 57.13 56.92 56.92 56.92 3,170,500 +0.75(+1.34%)
Feb 13, 2014 55.40 56.20 55.13 56.17 2,282,605 +0.39(+0.70%)
Feb 12, 2014 55.70 55.92 55.55 55.78 2,612,388 +0.10(+0.18%)
Feb 11, 2014 55.54 55.94 55.39 55.68 3,451,733 +0.05(+0.09%)
Feb 10, 2014 55.20 55.80 54.89 55.63 2,410,320 +0.38(+0.69%)
Feb 07, 2014 54.19 55.33 54.13 55.25 4,021,380 +1.28(+2.37%)
Feb 06, 2014 53.06 53.99 52.77 53.97 3,245,518 +1.24(+2.35%)
Feb 05, 2014 52.06 52.86 51.63 52.73 2,997,512 +0.49(+0.94%)
Feb 04, 2014 52.25 52.53 51.88 52.24 3,466,654 +0.03(+0.06%)
Feb 03, 2014 53.66 53.73 52.16 52.21 4,658,553 -1.44(-2.68%)
Jan 31, 2014 53.77 54.44 53.60 53.65 3,233,443 -1.13(-2.06%)
Jan 30, 2014 54.44 54.80 53.88 54.78 3,250,736 +0.80(+1.48%)
Jan 29, 2014 54.75 55.08 53.78 53.98 3,736,446 -1.31(-2.37%)
Jan 28, 2014 54.20 55.34 53.88 55.29 5,231,478 +1.98(+3.71%)
Jan 27, 2014 54.05 54.50 53.29 53.31 5,278,583 -0.57(-1.06%)
Jan 24, 2014 54.75 55.50 53.75 53.88 9,025,149 +1.48(+2.82%)
Jan 23, 2014 53.22 53.42 51.78 52.40 5,018,372 -1.26(-2.35%)
Jan 22, 2014 53.48 53.85 53.29 53.66 3,007,598 +0.37(+0.69%)
Jan 21, 2014 53.89 54.04 53.18 53.29 4,044,422 -0.12(-0.22%)
Jan 17, 2014 54.40 53.41 53.41 53.41 4,672,500 -0.86(-1.58%)
Jan 16, 2014 54.75 54.96 54.11 54.27 1,814,877 -0.58(-1.06%)
Jan 15, 2014 54.78 55.13 54.55 54.85 2,553,861 +0.07(+0.13%)
Jan 14, 2014 53.94 54.81 53.46 54.78 2,600,574 +1.12(+2.09%)
Jan 13, 2014 55.35 55.52 53.53 53.66 3,339,524 -1.75(-3.16%)
Jan 10, 2014 55.18 55.55 55.13 55.41 2,393,500 +0.29(+0.53%)
Jan 09, 2014 55.03 55.17 54.72 55.12 2,280,742 +0.36(+0.66%)
Jan 08, 2014 54.95 55.23 54.67 54.76 2,457,893 +0.03(+0.05%)
Jan 07, 2014 54.68 55.04 54.41 54.73 3,311,805 +0.37(+0.68%)
Jan 06, 2014 55.12 55.48 54.35 54.36 2,166,924 -0.71(-1.29%)
Jan 03, 2014 55.34 55.56 54.97 55.07 1,971,965 -0.29(-0.52%)
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.