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 (%)
Jun 30, 2014 49.92 50.31 49.87 50.07 2,410,649 +0.00(+0.00%)
Jun 27, 2014 49.78 50.17 49.68 50.07 3,019,740 +0.17(+0.34%)
Jun 26, 2014 49.81 49.97 49.36 49.90 2,279,933 +0.01(+0.02%)
Jun 25, 2014 49.63 50.01 49.40 49.89 2,546,166 +0.16(+0.32%)
Jun 24, 2014 50.12 50.34 49.70 49.73 2,381,942 -0.49(-0.98%)
Jun 23, 2014 50.37 50.42 50.09 50.22 2,033,504 -0.22(-0.43%)
Jun 20, 2014 50.32 50.59 50.26 50.44 4,281,458 +0.40(+0.79%)
Jun 19, 2014 49.84 50.21 49.79 50.05 2,281,294 -0.04(-0.08%)
Jun 18, 2014 49.64 50.13 49.35 50.09 2,455,955 +0.32(+0.63%)
Jun 17, 2014 49.39 49.89 49.20 49.77 2,480,290 +0.37(+0.75%)
Jun 16, 2014 49.08 49.57 48.79 49.40 2,659,373 +0.11(+0.21%)
Jun 13, 2014 49.63 49.67 49.04 49.29 2,365,932 -0.20(-0.41%)
Jun 12, 2014 49.59 49.76 49.29 49.50 1,892,164 -0.13(-0.26%)
Jun 11, 2014 49.66 49.96 49.42 49.63 2,790,285 -0.32(-0.65%)
Jun 10, 2014 49.91 50.06 49.54 49.95 2,295,635 +0.07(+0.15%)
Jun 06, 2014 48.69 49.90 48.55 49.88 3,527,480 +1.41(+2.92%)
Jun 05, 2014 48.45 48.70 47.93 48.46 2,855,404 +0.15(+0.30%)
Jun 04, 2014 47.87 48.33 47.87 48.32 1,985,329 +0.23(+0.49%)
Jun 03, 2014 47.84 48.18 47.71 48.08 3,565,140 -0.04(-0.08%)
Jun 02, 2014 47.77 48.14 47.71 48.12 2,338,876 +0.36(+0.74%)
May 30, 2014 47.36 47.86 47.35 47.77 3,067,647 +0.36(+0.77%)
May 29, 2014 47.66 47.66 47.14 47.40 2,068,188 -0.03(-0.07%)
May 28, 2014 46.97 47.58 46.86 47.44 3,045,417 +0.52(+1.10%)
May 27, 2014 46.43 47.00 46.37 46.92 1,650,524 +0.65(+1.40%)
May 23, 2014 46.22 46.27 46.27 46.27 1,239,104 +0.12(+0.26%)
May 22, 2014 45.85 46.22 45.73 46.15 1,097,465 +0.25(+0.55%)
May 21, 2014 45.79 46.03 45.60 45.90 1,470,102 +0.36(+0.80%)
May 20, 2014 45.89 45.91 45.28 45.54 1,943,988 -0.38(-0.83%)
May 19, 2014 45.55 45.96 45.44 45.92 1,633,018 +0.34(+0.74%)
May 16, 2014 45.61 45.65 45.10 45.58 2,285,634 -0.13(-0.28%)
May 15, 2014 45.80 45.86 45.19 45.71 2,631,686 -0.25(-0.54%)
May 14, 2014 46.35 46.50 45.90 45.96 2,362,938 -0.51(-1.10%)
May 13, 2014 47.05 47.15 45.59 46.47 2,857,550 -0.61(-1.30%)
May 12, 2014 46.73 47.24 46.72 47.08 2,188,478 +0.60(+1.29%)
May 09, 2014 46.43 46.64 45.99 46.48 2,604,772 -0.01(-0.02%)
May 08, 2014 45.75 46.66 45.65 46.49 4,077,565 +0.66(+1.45%)
May 07, 2014 45.08 45.86 45.06 45.83 2,912,937 +0.90(+2.00%)
May 06, 2014 45.24 45.45 44.92 44.93 2,363,043 -0.44(-0.96%)
May 05, 2014 45.20 45.51 44.93 45.37 2,624,176 -0.07(-0.16%)
May 02, 2014 45.18 45.68 45.13 45.44 4,070,381 +0.38(+0.84%)
May 01, 2014 44.85 45.11 44.50 45.06 4,021,178 +0.10(+0.21%)
Apr 30, 2014 44.78 45.09 44.53 44.97 3,478,622 +0.13(+0.29%)
Apr 29, 2014 44.89 45.10 44.64 44.84 3,972,262 +0.12(+0.27%)
Apr 28, 2014 44.95 45.14 44.18 44.72 4,832,670 +0.05(+0.11%)
Apr 25, 2014 45.20 45.22 44.32 44.67 4,236,294 -0.58(-1.28%)
Apr 24, 2014 45.55 45.71 44.89 45.25 4,376,761 -0.02(-0.05%)
Apr 23, 2014 44.77 45.72 44.77 45.27 4,431,555 -0.31(-0.69%)
Apr 22, 2014 45.67 45.74 45.44 45.59 4,673,585 -0.08(-0.18%)
Apr 21, 2014 45.63 46.00 45.63 45.67 3,718,534 -0.07(-0.16%)
Apr 17, 2014 45.58 45.74 45.74 45.74 4,384,738 +0.27(+0.60%)
Apr 16, 2014 45.05 45.46 44.86 45.46 2,730,822 +0.82(+1.84%)
Apr 15, 2014 44.60 45.08 43.85 44.64 3,964,850 +0.18(+0.40%)
Apr 14, 2014 44.84 44.98 43.98 44.47 4,645,800 +0.10(+0.24%)
Apr 11, 2014 44.38 44.89 43.72 44.36 3,523,086 -0.45(-1.01%)
Apr 10, 2014 46.08 46.12 44.77 44.81 3,628,250 -1.21(-2.64%)
Apr 09, 2014 45.59 46.07 45.22 46.03 3,342,476 +0.62(+1.36%)
Apr 08, 2014 45.47 45.58 44.86 45.41 6,186,547 -0.20(-0.44%)
Apr 07, 2014 46.86 46.90 45.59 45.61 5,351,653 -1.36(-2.89%)
Apr 04, 2014 48.04 48.05 46.93 46.97 4,426,047 -0.85(-1.78%)
Apr 03, 2014 47.66 47.89 47.31 47.82 3,300,439 +0.22(+0.46%)
Apr 02, 2014 47.49 47.70 47.27 47.60 3,170,825 +0.08(+0.17%)
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.