Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.33 46.65 46.07 46.52 3,362,245 +0.13(+0.29%)
Apr 29, 2014 46.45 46.66 46.19 46.39 3,839,371 +0.12(+0.27%)
Apr 28, 2014 46.51 46.70 45.71 46.26 4,670,993 +0.05(+0.11%)
Apr 25, 2014 46.76 46.78 45.86 46.21 4,094,569 -0.60(-1.28%)
Apr 24, 2014 47.12 47.29 46.44 46.81 4,230,337 -0.02(-0.05%)
Apr 23, 2014 46.32 47.30 46.32 46.84 4,283,298 -0.32(-0.69%)
Apr 22, 2014 47.25 47.32 47.01 47.16 4,517,231 -0.08(-0.18%)
Apr 21, 2014 47.21 47.59 47.20 47.25 3,594,131 -0.07(-0.16%)
Apr 17, 2014 47.16 47.32 47.32 47.32 4,238,047 +0.28(+0.60%)
Apr 16, 2014 46.61 47.04 46.41 47.04 2,639,463 +0.85(+1.84%)
Apr 15, 2014 46.15 46.64 45.37 46.19 3,832,207 +0.18(+0.40%)
Apr 14, 2014 46.39 46.54 45.50 46.01 4,490,375 +0.11(+0.24%)
Apr 11, 2014 45.91 46.45 45.23 45.90 3,405,222 -0.47(-1.01%)
Apr 10, 2014 47.67 47.71 46.31 46.36 3,506,867 -1.26(-2.64%)
Apr 09, 2014 47.16 47.66 46.79 47.62 3,230,654 +0.64(+1.36%)
Apr 08, 2014 47.05 47.16 46.41 46.98 5,979,577 -0.21(-0.44%)
Apr 07, 2014 48.49 48.53 47.17 47.19 5,172,614 -1.41(-2.89%)
Apr 04, 2014 49.70 49.71 48.55 48.59 4,277,974 -0.88(-1.78%)
Apr 03, 2014 49.31 49.54 48.94 49.48 3,190,023 +0.22(+0.46%)
Apr 02, 2014 49.14 49.35 48.90 49.25 3,064,746 +0.08(+0.17%)
Apr 01, 2014 48.55 49.23 48.46 49.17 3,474,175 +0.74(+1.53%)
Mar 31, 2014 48.22 48.75 48.19 48.43 2,786,910 +0.57(+1.18%)
Mar 28, 2014 47.60 48.15 47.35 47.86 2,154,657 +0.36(+0.75%)
Mar 27, 2014 47.04 47.60 46.86 47.50 2,938,482 +0.31(+0.65%)
Mar 26, 2014 48.00 48.09 47.18 47.20 3,295,283 -0.60(-1.25%)
Mar 25, 2014 48.33 48.52 47.76 47.80 3,186,778 -0.34(-0.71%)
Mar 24, 2014 48.28 48.48 47.85 48.14 4,566,702 +0.07(+0.14%)
Mar 21, 2014 49.51 49.93 47.85 48.07 10,538,999 -0.80(-1.63%)
Mar 20, 2014 47.90 48.89 47.65 48.87 3,502,220 +0.87(+1.82%)
Mar 19, 2014 47.70 48.25 47.44 48.00 4,025,515 +0.41(+0.86%)
Mar 18, 2014 48.08 48.29 47.50 47.59 3,551,486 -0.42(-0.87%)
Mar 17, 2014 47.75 48.32 47.64 48.00 3,524,940 +0.42(+0.89%)
Mar 14, 2014 47.50 48.07 47.16 47.58 2,767,830 -0.09(-0.19%)
Mar 13, 2014 48.92 48.96 47.57 47.67 4,121,416 -1.10(-2.25%)
Mar 12, 2014 48.63 48.93 48.41 48.77 2,620,126 +0.00(+0.00%)
Mar 11, 2014 49.49 49.49 48.62 48.77 3,287,624 -0.67(-1.36%)
Mar 10, 2014 49.22 49.53 48.93 49.44 2,746,655 +0.11(+0.22%)
Mar 07, 2014 49.17 49.69 48.94 49.34 3,644,893 +0.42(+0.87%)
Mar 06, 2014 48.64 49.15 48.59 48.91 2,753,797 +0.36(+0.74%)
Mar 05, 2014 48.33 48.70 48.08 48.55 2,685,078 +0.17(+0.34%)
Mar 04, 2014 48.07 48.46 47.93 48.39 3,537,161 +0.91(+1.91%)
Mar 03, 2014 47.40 47.75 47.16 47.48 3,728,107 -0.27(-0.58%)
Feb 28, 2014 47.11 48.21 47.02 47.75 4,654,884 +0.75(+1.59%)
Feb 27, 2014 47.27 47.55 46.87 47.01 4,249,329 -0.25(-0.53%)
Feb 26, 2014 47.68 47.91 46.98 47.26 4,391,426 -0.15(-0.32%)
Feb 25, 2014 47.69 47.83 47.12 47.40 4,176,840 -0.40(-0.84%)
Feb 24, 2014 47.59 48.16 47.20 47.80 3,347,879 +0.61(+1.29%)
Feb 21, 2014 47.55 47.83 47.13 47.20 3,153,070 -0.30(-0.63%)
Feb 20, 2014 47.29 47.89 47.01 47.50 3,147,419 +0.18(+0.39%)
Feb 19, 2014 47.65 48.12 47.26 47.31 3,095,945 -0.59(-1.23%)
Feb 18, 2014 47.44 47.96 47.22 47.90 3,278,050 +0.53(+1.12%)
Feb 14, 2014 47.55 47.37 47.37 47.37 3,809,568 +0.62(+1.34%)
Feb 13, 2014 46.11 46.77 45.88 46.75 2,742,703 +0.32(+0.70%)
Feb 12, 2014 46.36 46.54 46.23 46.42 3,138,959 +0.08(+0.18%)
Feb 11, 2014 46.22 46.56 46.10 46.34 4,147,488 +0.04(+0.09%)
Feb 10, 2014 45.94 46.44 45.68 46.30 2,896,161 +0.32(+0.69%)
Feb 07, 2014 45.10 46.05 45.05 45.98 4,831,958 +1.07(+2.37%)
Feb 06, 2014 44.16 44.93 43.92 44.92 3,899,707 +1.03(+2.35%)
Feb 05, 2014 43.33 43.99 42.97 43.88 3,601,711 +0.41(+0.94%)
Feb 04, 2014 43.48 43.72 43.18 43.48 4,165,417 +0.19(+0.44%)
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.