Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.31 47.40 46.86 47.15 3,235,514 +0.02(+0.05%)
May 27, 2016 46.65 47.13 47.13 47.13 2,611,670 +0.49(+1.05%)
May 26, 2016 46.91 47.00 46.62 46.64 1,834,283 -0.32(-0.69%)
May 25, 2016 46.45 47.13 46.31 46.96 3,011,266 +0.71(+1.53%)
May 24, 2016 45.70 46.39 45.52 46.26 2,188,588 +0.85(+1.88%)
May 23, 2016 45.59 45.76 45.34 45.40 2,196,444 -0.19(-0.42%)
May 20, 2016 45.39 45.78 45.26 45.59 2,939,750 +0.41(+0.90%)
May 19, 2016 45.03 45.55 44.75 45.19 3,365,178 -0.11(-0.24%)
May 18, 2016 44.64 45.35 44.54 45.30 4,031,317 +0.69(+1.54%)
May 17, 2016 44.95 45.15 44.45 44.61 4,531,844 -0.58(-1.29%)
May 16, 2016 45.15 45.48 44.94 45.19 4,234,351 +0.02(+0.04%)
May 13, 2016 45.87 46.29 45.13 45.17 2,991,055 -0.73(-1.59%)
May 12, 2016 46.08 46.35 45.62 45.90 2,456,003 -0.06(-0.13%)
May 11, 2016 46.20 46.47 45.92 45.96 2,583,171 -0.49(-1.05%)
May 10, 2016 46.11 46.69 46.04 46.45 2,410,464 +0.66(+1.45%)
May 09, 2016 45.79 46.04 45.55 45.79 2,766,691 -0.06(-0.13%)
May 06, 2016 45.39 45.91 45.25 45.84 3,081,863 +0.33(+0.73%)
May 05, 2016 45.84 46.17 45.34 45.51 2,836,765 -0.27(-0.58%)
May 04, 2016 45.71 46.03 45.49 45.78 3,718,304 -0.33(-0.72%)
May 03, 2016 46.34 46.45 45.50 46.11 5,796,479 -0.47(-1.02%)
May 02, 2016 46.67 46.85 46.32 46.58 5,732,114 +0.11(+0.23%)
Apr 29, 2016 46.47 46.76 46.17 46.47 2,985,706 -0.34(-0.72%)
Apr 28, 2016 46.67 47.28 46.63 46.81 2,734,135 -0.40(-0.86%)
Apr 27, 2016 47.06 47.52 46.89 47.22 3,589,673 +0.08(+0.18%)
Apr 26, 2016 47.08 47.15 46.77 47.14 2,709,384 +0.16(+0.33%)
Apr 25, 2016 46.46 46.98 46.38 46.98 3,869,536 +0.31(+0.65%)
Apr 22, 2016 46.54 47.14 46.16 46.67 4,540,929 +0.12(+0.27%)
Apr 21, 2016 47.19 47.99 46.47 46.55 5,256,230 -0.40(-0.84%)
Apr 20, 2016 46.06 47.16 45.47 46.95 11,675,254 +3.54(+8.16%)
Apr 19, 2016 43.34 43.56 43.12 43.40 7,835,321 +0.50(+1.15%)
Apr 18, 2016 42.73 43.11 42.68 42.91 8,510,329 +0.07(+0.15%)
Apr 15, 2016 43.41 43.52 42.73 42.84 4,126,571 -0.37(-0.86%)
Apr 14, 2016 43.33 43.51 43.02 43.21 3,043,222 -0.24(-0.55%)
Apr 13, 2016 42.86 43.49 42.77 43.45 2,917,517 +0.92(+2.18%)
Apr 12, 2016 41.79 42.60 41.79 42.53 2,931,347 +0.76(+1.82%)
Apr 11, 2016 41.89 42.21 41.64 41.77 3,063,676 +0.02(+0.04%)
Apr 08, 2016 41.69 42.19 41.59 41.75 2,275,849 +0.24(+0.58%)
Apr 07, 2016 41.88 42.01 41.28 41.51 3,852,564 -0.78(-1.84%)
Apr 06, 2016 42.11 42.35 41.87 42.29 4,857,955 -0.02(-0.04%)
Apr 05, 2016 41.60 42.34 41.37 42.30 6,214,905 +0.38(+0.91%)
Apr 04, 2016 42.40 42.44 41.86 41.92 2,553,363 -0.52(-1.23%)
Apr 01, 2016 41.78 42.50 41.60 42.44 3,930,699 +0.39(+0.92%)
Mar 31, 2016 41.49 42.23 41.40 42.06 4,847,626 +0.55(+1.31%)
Mar 30, 2016 41.70 42.02 41.39 41.51 3,361,474 -0.02(-0.04%)
Mar 29, 2016 40.62 41.56 40.21 41.53 3,895,354 +0.83(+2.03%)
Mar 28, 2016 41.08 41.16 40.66 40.70 2,707,957 -0.33(-0.80%)
Mar 24, 2016 40.86 41.03 41.03 41.03 2,286,775 -0.15(-0.36%)
Mar 23, 2016 41.43 41.45 41.06 41.18 2,225,884 -0.26(-0.62%)
Mar 22, 2016 41.30 41.59 41.10 41.44 3,571,011 -0.20(-0.48%)
Mar 21, 2016 41.66 41.85 41.34 41.63 2,295,886 -0.15(-0.36%)
Mar 18, 2016 41.06 41.82 40.97 41.78 6,436,937 +0.88(+2.16%)
Mar 17, 2016 40.21 41.19 40.02 40.90 3,624,932 +0.56(+1.39%)
Mar 16, 2016 40.02 40.87 39.88 40.34 4,050,279 +0.11(+0.27%)
Mar 15, 2016 39.78 40.26 39.50 40.23 3,899,777 +0.05(+0.12%)
Mar 14, 2016 40.60 40.60 39.84 40.18 2,611,332 -0.44(-1.08%)
Mar 11, 2016 40.30 40.67 40.28 40.62 3,470,925 +0.72(+1.80%)
Mar 10, 2016 39.88 40.08 39.23 39.90 3,316,360 +0.26(+0.65%)
Mar 09, 2016 40.10 40.23 39.46 39.64 2,619,891 -0.20(-0.50%)
Mar 08, 2016 39.79 40.28 39.69 39.84 4,036,233 -0.36(-0.90%)
Mar 07, 2016 39.89 40.23 39.44 40.21 3,031,939 +0.12(+0.31%)
Mar 04, 2016 40.30 40.52 39.82 40.08 3,352,370 -0.19(-0.47%)
Mar 03, 2016 39.61 40.35 39.51 40.27 4,153,061 +0.55(+1.39%)
Mar 02, 2016 39.36 39.75 39.12 39.72 4,447,712 +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.