Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.40 48.55 47.77 47.87 4,564,501 -0.63(-1.30%)
May 28, 2015 48.64 48.87 48.41 48.50 1,847,868 -0.28(-0.57%)
May 27, 2015 48.58 48.87 48.23 48.78 2,723,738 +0.56(+1.16%)
May 26, 2015 48.88 48.93 48.04 48.23 3,454,657 -0.69(-1.41%)
May 22, 2015 48.81 48.92 48.92 48.92 2,326,572 -0.05(-0.10%)
May 21, 2015 49.08 49.33 48.91 48.96 1,947,716 -0.30(-0.62%)
May 20, 2015 49.39 49.52 49.05 49.27 1,742,342 -0.12(-0.25%)
May 19, 2015 49.10 49.47 49.04 49.39 1,896,943 +0.26(+0.54%)
May 18, 2015 48.87 49.17 48.81 49.13 1,612,902 +0.25(+0.50%)
May 15, 2015 49.64 49.76 48.81 48.88 2,304,187 -0.69(-1.39%)
May 14, 2015 49.22 49.61 49.15 49.57 2,511,561 +0.51(+1.04%)
May 13, 2015 48.38 49.10 48.36 49.06 2,499,818 +0.68(+1.41%)
May 12, 2015 48.49 48.72 48.16 48.38 2,955,621 -0.44(-0.89%)
May 11, 2015 48.32 49.05 48.31 48.82 2,977,123 +0.34(+0.69%)
May 08, 2015 48.10 48.53 47.96 48.48 5,592,120 +0.90(+1.90%)
May 07, 2015 47.89 47.92 47.40 47.58 5,970,645 -0.36(-0.75%)
May 06, 2015 48.43 48.66 47.63 47.94 5,982,150 -0.21(-0.44%)
May 05, 2015 48.35 48.91 48.07 48.15 4,031,554 -0.35(-0.73%)
May 04, 2015 48.51 48.58 48.28 48.50 2,921,270 +0.01(+0.02%)
May 01, 2015 47.60 48.55 47.60 48.50 3,886,684 +1.10(+2.31%)
Apr 30, 2015 47.43 47.84 47.24 47.40 5,681,195 -0.28(-0.58%)
Apr 29, 2015 47.83 47.98 47.24 47.68 4,437,887 -0.50(-1.04%)
Apr 28, 2015 48.01 48.22 47.81 48.18 4,102,080 +0.22(+0.46%)
Apr 27, 2015 47.79 48.08 47.63 47.96 4,786,523 +0.21(+0.45%)
Apr 24, 2015 47.74 47.92 47.56 47.74 5,108,171 -0.23(-0.48%)
Apr 23, 2015 47.36 48.00 47.25 47.97 6,234,559 +0.64(+1.35%)
Apr 22, 2015 47.47 48.05 47.02 47.34 11,714,435 -1.12(-2.31%)
Apr 21, 2015 48.74 48.94 48.43 48.46 5,484,082 -0.19(-0.39%)
Apr 20, 2015 48.42 48.80 48.25 48.64 3,835,592 +0.34(+0.69%)
Apr 17, 2015 48.19 48.46 47.95 48.31 4,890,206 -0.28(-0.57%)
Apr 16, 2015 48.11 48.64 48.01 48.59 3,079,051 +0.38(+0.80%)
Apr 15, 2015 48.98 48.98 48.19 48.20 4,216,697 +0.43(+0.89%)
Apr 14, 2015 47.46 47.93 47.29 47.78 2,818,494 +0.45(+0.95%)
Apr 13, 2015 47.36 47.65 47.33 47.33 2,594,921 -0.07(-0.14%)
Apr 10, 2015 47.02 47.44 46.93 47.39 3,458,582 +0.43(+0.91%)
Apr 09, 2015 46.75 47.16 46.51 46.97 3,529,978 -0.03(-0.07%)
Apr 08, 2015 46.93 47.43 46.79 47.00 3,464,441 +0.25(+0.52%)
Apr 07, 2015 47.42 47.44 46.75 46.75 3,689,928 -0.51(-1.07%)
Apr 06, 2015 47.01 47.61 46.76 47.26 3,353,726 -0.33(-0.69%)
Apr 02, 2015 47.12 47.59 47.59 47.59 3,762,868 +0.47(+0.99%)
Apr 01, 2015 45.95 47.21 45.93 47.12 5,216,092 +1.05(+2.27%)
Mar 31, 2015 46.28 46.47 45.82 46.08 5,183,548 -0.36(-0.77%)
Mar 30, 2015 46.41 46.80 46.41 46.44 2,904,596 +0.18(+0.39%)
Mar 27, 2015 46.55 46.76 46.22 46.26 3,775,284 -0.19(-0.41%)
Mar 26, 2015 46.46 46.80 46.27 46.44 4,464,866 -0.28(-0.60%)
Mar 25, 2015 47.38 47.52 46.71 46.72 3,945,399 -0.52(-1.09%)
Mar 24, 2015 48.00 48.05 47.20 47.24 5,426,397 -0.92(-1.90%)
Mar 23, 2015 48.67 48.97 48.15 48.15 3,057,980 -0.43(-0.88%)
Mar 20, 2015 48.06 48.75 47.92 48.58 4,902,670 +0.67(+1.40%)
Mar 19, 2015 48.05 48.28 47.78 47.91 2,998,682 -0.29(-0.61%)
Mar 18, 2015 48.09 48.32 47.43 48.20 5,021,078 +0.03(+0.07%)
Mar 17, 2015 48.45 48.53 48.06 48.17 3,674,843 -0.48(-0.99%)
Mar 16, 2015 48.64 48.79 48.29 48.65 3,474,191 +0.13(+0.27%)
Mar 13, 2015 48.97 49.13 48.01 48.52 3,851,695 -0.44(-0.90%)
Mar 12, 2015 48.44 49.20 48.26 48.96 6,485,253 +1.66(+3.51%)
Mar 11, 2015 47.42 47.56 47.24 47.30 4,397,309 +0.07(+0.16%)
Mar 10, 2015 47.69 47.87 47.23 47.23 4,464,592 -1.01(-2.10%)
Mar 09, 2015 48.14 48.32 47.78 48.24 4,496,323 +0.08(+0.17%)
Mar 06, 2015 48.32 49.14 48.05 48.16 5,431,448 -0.16(-0.34%)
Mar 05, 2015 48.45 48.65 48.20 48.32 3,319,163 -0.17(-0.35%)
Mar 04, 2015 48.90 49.02 48.27 48.50 4,222,925 -0.52(-1.07%)
Mar 03, 2015 49.14 49.26 48.63 49.02 4,414,316 -0.25(-0.51%)
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.