Skip to main content

Discover Financial Services (NY: DFS )

143.43 +7.31 (+5.37%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.30 47.38 46.85 47.14 3,236,683 +0.02(+0.05%)
May 27, 2016 46.63 47.11 47.11 47.11 2,612,614 +0.49(+1.05%)
May 26, 2016 46.90 46.98 46.61 46.62 1,834,946 -0.32(-0.69%)
May 25, 2016 46.43 47.11 46.29 46.95 3,012,355 +0.71(+1.53%)
May 24, 2016 45.69 46.37 45.50 46.24 2,189,379 +0.85(+1.88%)
May 23, 2016 45.57 45.74 45.32 45.39 2,197,238 -0.19(-0.42%)
May 20, 2016 45.37 45.76 45.25 45.58 2,940,812 +0.41(+0.90%)
May 19, 2016 45.01 45.54 44.73 45.17 3,366,394 -0.11(-0.24%)
May 18, 2016 44.62 45.34 44.52 45.28 4,032,774 +0.69(+1.54%)
May 17, 2016 44.93 45.13 44.43 44.59 4,533,481 -0.58(-1.29%)
May 16, 2016 45.14 45.46 44.92 45.17 4,235,881 +0.02(+0.04%)
May 13, 2016 45.85 46.27 45.12 45.15 2,992,136 -0.73(-1.59%)
May 12, 2016 46.07 46.33 45.60 45.88 2,456,890 -0.06(-0.13%)
May 11, 2016 46.18 46.45 45.90 45.94 2,584,104 -0.49(-1.05%)
May 10, 2016 46.09 46.67 46.03 46.43 2,411,335 +0.66(+1.45%)
May 09, 2016 45.77 46.03 45.54 45.77 2,767,691 -0.06(-0.13%)
May 06, 2016 45.37 45.90 45.23 45.83 3,082,976 +0.33(+0.73%)
May 05, 2016 45.82 46.15 45.32 45.49 2,837,790 -0.27(-0.58%)
May 04, 2016 45.69 46.01 45.47 45.76 3,719,648 -0.33(-0.72%)
May 03, 2016 46.32 46.43 45.48 46.09 5,798,574 -0.47(-1.02%)
May 02, 2016 46.66 46.83 46.30 46.57 5,734,186 +0.11(+0.23%)
Apr 29, 2016 46.46 46.74 46.15 46.46 2,986,785 -0.34(-0.72%)
Apr 28, 2016 46.66 47.27 46.61 46.80 2,735,124 -0.40(-0.86%)
Apr 27, 2016 47.04 47.50 46.87 47.20 3,590,971 +0.08(+0.18%)
Apr 26, 2016 47.06 47.13 46.76 47.12 2,710,363 +0.16(+0.33%)
Apr 25, 2016 46.44 46.96 46.36 46.96 3,870,934 +0.31(+0.65%)
Apr 22, 2016 46.52 47.13 46.14 46.66 4,542,570 +0.12(+0.27%)
Apr 21, 2016 47.17 47.97 46.45 46.53 5,258,130 -0.40(-0.84%)
Apr 20, 2016 46.05 47.14 45.45 46.93 11,679,474 +3.54(+8.16%)
Apr 19, 2016 43.33 43.54 43.11 43.39 7,838,153 +0.50(+1.16%)
Apr 18, 2016 42.72 43.10 42.66 42.89 8,513,406 +0.07(+0.15%)
Apr 15, 2016 43.39 43.50 42.71 42.83 4,128,062 -0.37(-0.86%)
Apr 14, 2016 43.31 43.49 43.01 43.20 3,044,322 -0.24(-0.55%)
Apr 13, 2016 42.84 43.48 42.75 43.44 2,918,572 +0.92(+2.18%)
Apr 12, 2016 41.78 42.59 41.78 42.51 2,932,407 +0.76(+1.82%)
Apr 11, 2016 41.88 42.20 41.63 41.75 3,064,783 +0.02(+0.04%)
Apr 08, 2016 41.68 42.17 41.57 41.74 2,276,672 +0.24(+0.58%)
Apr 07, 2016 41.87 41.99 41.26 41.50 3,853,957 -0.78(-1.84%)
Apr 06, 2016 42.09 42.34 41.86 42.27 4,859,711 -0.02(-0.04%)
Apr 05, 2016 41.59 42.32 41.36 42.29 6,217,152 +0.38(+0.91%)
Apr 04, 2016 42.39 42.42 41.84 41.91 2,554,286 -0.52(-1.23%)
Apr 01, 2016 41.76 42.48 41.59 42.43 3,932,120 +0.39(+0.92%)
Mar 31, 2016 41.47 42.21 41.38 42.04 4,849,378 +0.54(+1.31%)
Mar 30, 2016 41.69 42.01 41.37 41.50 3,362,689 -0.02(-0.04%)
Mar 29, 2016 40.60 41.55 40.19 41.51 3,896,762 +0.83(+2.03%)
Mar 28, 2016 41.07 41.15 40.65 40.69 2,708,936 -0.33(-0.81%)
Mar 24, 2016 40.84 41.02 41.02 41.02 2,287,602 -0.15(-0.36%)
Mar 23, 2016 41.41 41.44 41.04 41.17 2,226,689 -0.26(-0.62%)
Mar 22, 2016 41.28 41.57 41.08 41.42 3,572,302 -0.20(-0.48%)
Mar 21, 2016 41.64 41.83 41.32 41.62 2,296,716 -0.15(-0.36%)
Mar 18, 2016 41.05 41.80 40.96 41.77 6,439,264 +0.88(+2.16%)
Mar 17, 2016 40.20 41.17 40.00 40.88 3,626,242 +0.56(+1.39%)
Mar 16, 2016 40.01 40.85 39.87 40.32 4,051,743 +0.11(+0.27%)
Mar 15, 2016 39.76 40.25 39.48 40.22 3,901,187 +0.05(+0.12%)
Mar 14, 2016 40.59 40.59 39.83 40.17 2,612,276 -0.44(-1.08%)
Mar 11, 2016 40.29 40.65 40.27 40.60 3,472,179 +0.72(+1.80%)
Mar 10, 2016 39.86 40.07 39.22 39.89 3,317,559 +0.26(+0.65%)
Mar 09, 2016 40.08 40.22 39.45 39.63 2,620,838 -0.20(-0.50%)
Mar 08, 2016 39.78 40.27 39.68 39.83 4,037,692 -0.36(-0.90%)
Mar 07, 2016 39.88 40.21 39.42 40.19 3,033,035 +0.12(+0.31%)
Mar 04, 2016 40.28 40.51 39.80 40.07 3,353,582 -0.19(-0.47%)
Mar 03, 2016 39.60 40.33 39.50 40.26 4,154,562 +0.55(+1.39%)
Mar 02, 2016 39.34 39.73 39.11 39.70 4,449,320 +0.43(+1.09%)
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.