Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 58.00 58.51 57.77 57.97 4,645,366 -0.34(-0.58%)
Apr 29, 2015 58.50 58.68 57.77 58.31 3,628,745 -0.61(-1.04%)
Apr 28, 2015 58.71 58.97 58.47 58.92 3,354,165 +0.27(+0.46%)
Apr 27, 2015 58.45 58.80 58.25 58.65 3,913,816 +0.26(+0.45%)
Apr 24, 2015 58.38 58.61 58.16 58.39 4,176,819 -0.28(-0.48%)
Apr 23, 2015 57.92 58.70 57.79 58.67 5,097,837 +0.78(+1.35%)
Apr 22, 2015 58.06 58.76 57.50 57.89 9,578,589 -1.37(-2.31%)
Apr 21, 2015 59.61 59.85 59.23 59.26 4,484,192 -0.23(-0.39%)
Apr 20, 2015 59.22 59.69 59.01 59.49 3,136,264 +0.41(+0.69%)
Apr 17, 2015 58.93 59.27 58.65 59.08 3,998,595 -0.34(-0.57%)
Apr 16, 2015 58.84 59.48 58.71 59.42 2,517,660 +0.47(+0.80%)
Apr 15, 2015 59.90 59.90 58.93 58.95 3,447,884 +0.52(+0.89%)
Apr 14, 2015 58.04 58.62 57.84 58.43 2,304,610 +0.55(+0.95%)
Apr 13, 2015 57.92 58.27 57.88 57.88 2,121,800 -0.08(-0.14%)
Apr 10, 2015 57.50 58.02 57.40 57.96 2,827,993 +0.52(+0.91%)
Apr 09, 2015 57.17 57.68 56.88 57.44 2,886,372 -0.04(-0.07%)
Apr 08, 2015 57.39 58.00 57.22 57.48 2,832,784 +0.30(+0.52%)
Apr 07, 2015 57.99 58.02 57.18 57.18 3,017,159 -0.62(-1.07%)
Apr 06, 2015 57.49 58.23 57.19 57.80 2,742,255 -0.40(-0.69%)
Apr 02, 2015 57.63 58.20 58.20 58.20 3,076,800 +0.57(+0.99%)
Apr 01, 2015 56.19 57.74 56.17 57.63 4,265,063 +1.28(+2.27%)
Mar 31, 2015 56.60 56.83 56.04 56.35 4,238,453 -0.44(-0.77%)
Mar 30, 2015 56.76 57.23 56.76 56.79 2,375,013 +0.22(+0.39%)
Mar 27, 2015 56.93 57.19 56.53 56.57 3,086,952 -0.23(-0.40%)
Mar 26, 2015 56.82 57.24 56.59 56.80 3,650,805 -0.34(-0.60%)
Mar 25, 2015 57.94 58.11 57.12 57.14 3,226,051 -0.63(-1.09%)
Mar 24, 2015 58.70 58.76 57.73 57.77 4,437,024 -1.12(-1.90%)
Mar 23, 2015 59.52 59.89 58.89 58.89 2,500,431 -0.52(-0.88%)
Mar 20, 2015 58.78 59.62 58.61 59.41 4,008,786 +0.82(+1.40%)
Mar 19, 2015 58.76 59.04 58.43 58.59 2,451,945 -0.36(-0.61%)
Mar 18, 2015 58.81 59.09 58.01 58.95 4,105,605 +0.04(+0.07%)
Mar 17, 2015 59.25 59.35 58.78 58.91 3,004,824 -0.59(-0.99%)
Mar 16, 2015 59.48 59.67 59.06 59.50 2,840,756 +0.16(+0.27%)
Mar 13, 2015 59.89 60.09 58.72 59.34 3,149,431 -0.54(-0.90%)
Mar 12, 2015 59.24 60.17 59.02 59.88 5,302,823 +2.03(+3.51%)
Mar 11, 2015 57.99 58.16 57.77 57.85 3,595,566 +0.09(+0.16%)
Mar 10, 2015 58.32 58.54 57.76 57.76 3,650,581 -1.24(-2.10%)
Mar 09, 2015 58.88 59.09 58.44 59.00 3,676,527 +0.10(+0.17%)
Mar 06, 2015 59.10 60.10 58.77 58.90 4,441,154 -0.20(-0.34%)
Mar 05, 2015 59.25 59.50 58.95 59.10 2,713,994 -0.21(-0.35%)
Mar 04, 2015 59.80 59.95 59.03 59.31 3,452,976 -0.64(-1.07%)
Mar 03, 2015 60.10 60.25 59.47 59.95 3,609,472 -0.31(-0.51%)
Mar 02, 2015 60.98 61.23 60.00 60.26 4,492,904 -0.72(-1.18%)
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%)
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.