Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.09 46.60 46.05 46.29 2,915,941 +0.54(+1.18%)
Mar 28, 2014 45.49 46.02 45.25 45.74 2,254,415 +0.34(+0.75%)
Mar 27, 2014 44.96 45.50 44.79 45.40 3,074,531 +0.29(+0.65%)
Mar 26, 2014 45.88 45.96 45.09 45.11 3,447,851 -0.57(-1.25%)
Mar 25, 2014 46.19 46.37 45.65 45.68 3,334,322 -0.33(-0.71%)
Mar 24, 2014 46.14 46.33 45.74 46.01 4,778,136 +0.06(+0.14%)
Mar 21, 2014 47.32 47.73 45.74 45.94 11,026,944 -0.76(-1.63%)
Mar 20, 2014 45.78 46.72 45.54 46.71 3,664,370 +0.84(+1.82%)
Mar 19, 2014 45.59 46.11 45.34 45.87 4,211,892 +0.39(+0.86%)
Mar 18, 2014 45.95 46.15 45.40 45.48 3,715,916 -0.40(-0.87%)
Mar 17, 2014 45.64 46.18 45.53 45.88 3,688,141 +0.41(+0.89%)
Mar 14, 2014 45.40 45.94 45.07 45.47 2,895,978 -0.09(-0.19%)
Mar 13, 2014 46.75 46.79 45.47 45.56 4,312,233 -1.05(-2.25%)
Mar 12, 2014 46.48 46.76 46.27 46.61 2,741,435 +0.00(+0.00%)
Mar 11, 2014 47.30 47.30 46.47 46.61 3,439,838 -0.64(-1.36%)
Mar 10, 2014 47.04 47.34 46.76 47.26 2,873,822 +0.10(+0.22%)
Mar 07, 2014 46.99 47.49 46.78 47.15 3,813,648 +0.41(+0.87%)
Mar 06, 2014 46.48 46.98 46.44 46.75 2,881,295 +0.34(+0.74%)
Mar 05, 2014 46.19 46.55 45.95 46.40 2,809,394 +0.16(+0.34%)
Mar 04, 2014 45.94 46.32 45.81 46.25 3,700,928 +0.87(+1.91%)
Mar 03, 2014 45.31 45.63 45.07 45.38 3,900,714 -0.26(-0.58%)
Feb 28, 2014 45.02 46.08 44.94 45.64 4,870,400 +0.72(+1.59%)
Feb 27, 2014 45.18 45.44 44.80 44.93 4,446,068 -0.24(-0.53%)
Feb 26, 2014 45.57 45.79 44.90 45.16 4,594,744 -0.14(-0.32%)
Feb 25, 2014 45.58 45.71 45.04 45.31 4,370,224 -0.38(-0.84%)
Feb 24, 2014 45.48 46.03 45.11 45.69 3,502,883 +0.58(+1.29%)
Feb 21, 2014 45.45 45.71 45.04 45.11 3,299,054 -0.29(-0.63%)
Feb 20, 2014 45.20 45.77 44.93 45.39 3,293,142 +0.17(+0.39%)
Feb 19, 2014 45.54 45.99 45.17 45.22 3,239,284 -0.56(-1.23%)
Feb 18, 2014 45.34 45.84 45.13 45.78 3,429,820 +0.51(+1.12%)
Feb 14, 2014 45.44 45.28 45.28 45.28 3,985,947 +0.60(+1.34%)
Feb 13, 2014 44.07 44.70 43.85 44.68 2,869,687 +0.31(+0.70%)
Feb 12, 2014 44.30 44.48 44.19 44.37 3,284,290 +0.08(+0.18%)
Feb 11, 2014 44.18 44.50 44.06 44.29 4,339,513 +0.04(+0.09%)
Feb 10, 2014 43.91 44.38 43.66 44.25 3,030,250 +0.30(+0.69%)
Feb 07, 2014 43.10 44.01 43.06 43.95 5,055,672 +1.02(+2.37%)
Feb 06, 2014 42.20 42.94 41.97 42.93 4,080,260 +0.99(+2.35%)
Feb 05, 2014 41.41 42.05 41.07 41.94 3,768,467 +0.39(+0.94%)
Feb 04, 2014 41.56 41.78 41.27 41.55 4,358,272 +0.18(+0.44%)
Feb 03, 2014 42.52 42.57 41.33 41.37 5,879,247 -1.14(-2.68%)
Jan 31, 2014 42.61 43.14 42.47 42.51 4,080,711 -0.90(-2.06%)
Jan 30, 2014 43.14 43.42 42.69 43.41 4,102,535 +0.63(+1.48%)
Jan 29, 2014 43.38 43.64 42.61 42.77 4,715,517 -1.04(-2.37%)
Jan 28, 2014 42.95 43.85 42.69 43.81 6,602,297 +1.57(+3.71%)
Jan 27, 2014 42.83 43.18 42.23 42.24 6,661,745 -0.45(-1.06%)
Jan 24, 2014 43.38 43.98 42.59 42.69 11,390,034 +1.17(+2.82%)
Jan 23, 2014 42.17 42.33 41.03 41.52 6,333,350 -1.00(-2.35%)
Jan 22, 2014 42.38 42.67 42.23 42.52 3,795,687 +0.29(+0.69%)
Jan 21, 2014 42.70 42.82 42.14 42.23 5,104,193 -0.10(-0.22%)
Jan 17, 2014 43.11 42.32 42.32 42.32 5,896,848 -0.68(-1.58%)
Jan 16, 2014 43.38 43.55 42.88 43.00 2,290,434 -0.46(-1.06%)
Jan 15, 2014 43.41 43.68 43.22 43.46 3,223,056 +0.06(+0.13%)
Jan 14, 2014 42.74 43.43 42.36 43.41 3,282,009 +0.89(+2.09%)
Jan 13, 2014 43.86 43.99 42.42 42.52 4,214,589 -1.39(-3.16%)
Jan 10, 2014 43.72 44.02 43.68 43.91 3,020,675 +0.23(+0.53%)
Jan 09, 2014 43.60 43.72 43.35 43.68 2,878,371 +0.29(+0.66%)
Jan 08, 2014 43.54 43.76 43.31 43.39 3,101,941 +0.02(+0.05%)
Jan 07, 2014 43.33 43.61 43.11 43.37 4,179,606 +0.29(+0.68%)
Jan 06, 2014 43.68 43.96 43.07 43.07 2,734,729 -0.56(-1.29%)
Jan 03, 2014 43.85 44.02 43.56 43.64 2,488,684 -0.23(-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.