Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 62.11 62.24 61.04 61.06 2,634,558 -1.49(-2.38%)
Jul 30, 2014 62.73 62.83 61.73 62.55 3,269,261 +0.21(+0.34%)
Jul 29, 2014 62.82 62.99 62.34 62.34 2,253,952 -0.45(-0.72%)
Jul 28, 2014 62.72 62.91 62.24 62.79 2,337,026 +0.18(+0.29%)
Jul 25, 2014 62.83 63.00 62.50 62.61 2,456,715 -0.65(-1.03%)
Jul 24, 2014 63.09 63.34 62.71 63.26 2,957,562 +0.37(+0.59%)
Jul 23, 2014 63.71 63.82 62.66 62.89 3,454,070 -1.17(-1.83%)
Jul 22, 2014 63.77 64.27 63.74 64.06 2,686,845 +0.76(+1.20%)
Jul 21, 2014 63.55 63.60 63.15 63.30 1,708,519 -0.51(-0.80%)
Jul 18, 2014 64.25 64.25 63.46 63.81 2,338,921 -0.11(-0.17%)
Jul 17, 2014 63.74 64.44 63.69 63.92 3,778,529 -0.10(-0.16%)
Jul 16, 2014 63.59 64.11 63.33 64.02 2,787,088 +0.59(+0.93%)
Jul 15, 2014 62.78 63.57 62.75 63.43 2,791,064 +0.75(+1.20%)
Jul 14, 2014 63.17 63.20 62.38 62.68 2,455,551 +0.12(+0.19%)
Jul 11, 2014 62.48 62.73 62.06 62.56 1,790,586 -0.10(-0.16%)
Jul 10, 2014 62.53 63.19 62.25 62.66 2,251,427 -0.36(-0.57%)
Jul 09, 2014 62.41 63.10 62.40 63.02 2,000,155 +0.81(+1.30%)
Jul 08, 2014 62.74 62.92 62.04 62.21 2,270,664 -0.87(-1.38%)
Jul 07, 2014 62.74 63.22 62.67 63.08 1,834,106 -0.17(-0.27%)
Jul 03, 2014 63.12 63.25 63.25 63.25 1,120,600 +0.42(+0.67%)
Jul 02, 2014 62.61 62.98 62.60 62.83 1,942,008 -0.06(-0.10%)
Jul 01, 2014 62.36 63.33 62.32 62.89 2,672,596 +0.91(+1.47%)
Jun 30, 2014 61.79 62.28 61.73 61.98 1,947,423 +0.00(+0.00%)
Jun 27, 2014 61.62 62.10 61.50 61.98 2,439,472 +0.21(+0.34%)
Jun 26, 2014 61.66 61.86 61.10 61.77 1,841,825 +0.01(+0.02%)
Jun 25, 2014 61.43 61.90 61.15 61.76 2,056,899 +0.20(+0.32%)
Jun 24, 2014 62.04 62.31 61.52 61.56 1,924,232 -0.61(-0.98%)
Jun 23, 2014 62.35 62.41 62.00 62.17 1,642,750 -0.27(-0.43%)
Jun 20, 2014 62.29 62.62 62.21 62.44 3,458,740 +0.49(+0.79%)
Jun 19, 2014 61.70 62.15 61.63 61.95 1,842,925 -0.05(-0.08%)
Jun 18, 2014 61.45 62.06 61.09 62.00 1,984,023 +0.39(+0.63%)
Jun 17, 2014 61.14 61.76 60.90 61.61 2,003,682 +0.46(+0.75%)
Jun 16, 2014 60.76 61.36 60.40 61.15 2,148,353 +0.13(+0.21%)
Jun 13, 2014 61.44 61.49 60.71 61.02 1,911,299 -0.25(-0.41%)
Jun 12, 2014 61.39 61.60 61.02 61.27 1,528,569 -0.16(-0.26%)
Jun 11, 2014 61.47 61.84 61.17 61.43 2,254,109 -0.40(-0.65%)
Jun 10, 2014 61.78 61.97 61.32 61.83 1,854,510 +0.09(+0.15%)
Jun 06, 2014 60.27 61.77 60.10 61.74 2,849,646 +1.75(+2.92%)
Jun 05, 2014 59.97 60.28 59.33 59.99 2,306,715 +0.18(+0.30%)
Jun 04, 2014 59.26 59.83 59.26 59.81 1,603,832 +0.29(+0.49%)
Jun 03, 2014 59.22 59.64 59.06 59.52 2,880,069 -0.05(-0.08%)
Jun 02, 2014 59.13 59.59 59.06 59.57 1,889,442 +0.44(+0.74%)
May 30, 2014 58.62 59.24 58.61 59.13 2,478,173 +0.45(+0.77%)
May 29, 2014 59.00 59.00 58.35 58.68 1,670,769 -0.04(-0.07%)
May 28, 2014 58.14 58.90 58.01 58.72 2,460,215 +0.64(+1.10%)
May 27, 2014 57.48 58.17 57.40 58.08 1,333,362 +0.80(+1.40%)
May 23, 2014 57.22 57.28 57.28 57.28 1,001,000 +0.15(+0.26%)
May 22, 2014 56.76 57.21 56.61 57.13 886,578 +0.31(+0.55%)
May 21, 2014 56.68 56.98 56.45 56.82 1,187,610 +0.45(+0.80%)
May 20, 2014 56.80 56.83 56.05 56.37 1,570,435 -0.47(-0.83%)
May 19, 2014 56.39 56.89 56.25 56.84 1,319,220 +0.42(+0.74%)
May 16, 2014 56.46 56.51 55.83 56.42 1,846,431 -0.16(-0.28%)
May 15, 2014 56.69 56.77 55.94 56.58 2,125,986 -0.31(-0.54%)
May 14, 2014 57.37 57.56 56.82 56.89 1,908,880 -0.63(-1.10%)
May 13, 2014 58.24 58.37 56.43 57.52 2,308,448 -0.76(-1.30%)
May 12, 2014 57.85 58.48 57.83 58.28 1,767,944 +0.74(+1.29%)
May 09, 2014 57.48 57.74 56.93 57.54 2,104,244 -0.01(-0.02%)
May 08, 2014 56.63 57.76 56.51 57.55 3,294,027 +0.82(+1.45%)
May 07, 2014 55.80 56.77 55.78 56.73 2,353,192 +1.11(+2.00%)
May 06, 2014 56.00 56.26 55.60 55.62 1,908,965 -0.78(-1.38%)
May 05, 2014 56.19 56.57 55.85 56.40 2,110,897 -0.09(-0.16%)
May 02, 2014 56.16 56.79 56.10 56.49 3,274,230 +0.47(+0.84%)
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.