Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.20 46.27 45.78 45.83 3,597,898 -0.39(-0.84%)
Jul 30, 2015 45.47 46.30 45.43 46.22 3,867,977 +0.72(+1.59%)
Jul 29, 2015 45.37 45.57 45.18 45.50 7,313,746 +0.24(+0.53%)
Jul 28, 2015 45.57 45.60 45.17 45.26 5,443,386 -0.11(-0.24%)
Jul 27, 2015 45.46 45.72 45.18 45.37 5,402,469 -0.47(-1.02%)
Jul 24, 2015 46.98 47.03 45.64 45.83 6,342,710 -1.17(-2.50%)
Jul 23, 2015 48.30 48.31 46.73 47.01 10,085,766 -1.86(-3.80%)
Jul 22, 2015 48.73 48.88 48.45 48.86 3,184,903 +0.06(+0.12%)
Jul 21, 2015 48.93 49.18 48.56 48.81 2,417,356 -0.19(-0.39%)
Jul 20, 2015 48.59 49.05 48.54 49.00 2,181,350 +0.42(+0.86%)
Jul 17, 2015 48.50 48.64 48.38 48.58 2,973,743 -0.13(-0.27%)
Jul 16, 2015 48.65 48.91 48.53 48.71 3,251,706 +0.42(+0.87%)
Jul 15, 2015 48.22 48.58 48.13 48.29 2,582,994 +0.02(+0.05%)
Jul 14, 2015 47.83 48.30 47.73 48.27 2,627,634 +0.26(+0.55%)
Jul 13, 2015 47.58 48.04 47.55 48.00 2,486,191 +0.88(+1.86%)
Jul 10, 2015 47.23 47.28 46.84 47.12 2,773,826 +0.52(+1.11%)
Jul 09, 2015 47.26 47.33 46.49 46.61 3,715,214 +0.13(+0.28%)
Jul 08, 2015 47.26 47.58 46.44 46.47 3,605,470 -1.44(-3.00%)
Jul 07, 2015 47.84 48.01 47.05 47.91 5,025,826 +0.23(+0.48%)
Jul 06, 2015 47.43 47.82 47.37 47.68 3,308,256 -0.32(-0.67%)
Jul 02, 2015 48.13 48.00 48.00 48.00 2,522,724 +0.02(+0.05%)
Jul 01, 2015 47.85 48.01 47.54 47.98 3,676,474 +0.66(+1.39%)
Jun 30, 2015 47.48 47.72 47.23 47.32 3,910,244 +0.24(+0.51%)
Jun 29, 2015 48.02 48.10 47.07 47.08 5,112,979 -1.47(-3.03%)
Jun 26, 2015 48.56 48.91 48.50 48.55 4,962,144 +0.07(+0.14%)
Jun 25, 2015 48.61 48.73 48.35 48.49 3,734,569 -0.23(-0.47%)
Jun 24, 2015 48.69 48.83 48.55 48.72 3,744,309 -0.15(-0.30%)
Jun 23, 2015 48.73 48.87 48.50 48.86 2,621,458 +0.30(+0.63%)
Jun 22, 2015 48.63 48.71 48.49 48.56 2,399,140 +0.31(+0.65%)
Jun 19, 2015 48.11 48.44 47.94 48.25 3,648,380 -0.01(-0.02%)
Jun 18, 2015 47.95 48.48 47.75 48.26 3,705,316 +0.51(+1.07%)
Jun 17, 2015 47.81 48.03 47.38 47.75 5,350,522 +0.07(+0.14%)
Jun 16, 2015 47.74 48.04 47.36 47.68 4,410,242 -0.13(-0.27%)
Jun 15, 2015 48.24 48.27 47.70 47.81 4,103,320 -0.92(-1.89%)
Jun 12, 2015 48.45 48.75 48.19 48.73 3,306,298 +0.11(+0.22%)
Jun 11, 2015 48.31 48.79 48.21 48.63 3,056,835 +0.39(+0.80%)
Jun 10, 2015 47.53 48.40 47.53 48.24 2,684,610 +0.88(+1.86%)
Jun 09, 2015 47.47 47.72 47.30 47.36 2,429,150 +0.02(+0.03%)
Jun 08, 2015 47.84 48.07 47.35 47.35 3,125,152 -0.53(-1.11%)
Jun 05, 2015 47.94 48.05 47.51 47.88 4,572,392 +0.11(+0.24%)
Jun 04, 2015 48.03 48.14 47.58 47.76 3,122,287 -0.50(-1.04%)
Jun 03, 2015 48.04 48.50 48.01 48.27 2,902,372 +0.31(+0.65%)
Jun 02, 2015 47.72 48.29 47.57 47.95 2,804,876 +0.06(+0.12%)
Jun 01, 2015 47.91 48.22 47.77 47.90 2,715,091 +0.04(+0.09%)
May 29, 2015 48.38 48.53 47.75 47.85 4,566,151 -0.63(-1.30%)
May 28, 2015 48.63 48.86 48.39 48.49 1,848,536 -0.28(-0.57%)
May 27, 2015 48.56 48.86 48.22 48.77 2,724,723 +0.56(+1.16%)
May 26, 2015 48.86 48.91 48.02 48.21 3,455,906 -0.69(-1.41%)
May 22, 2015 48.79 48.90 48.90 48.90 2,327,413 -0.05(-0.10%)
May 21, 2015 49.06 49.32 48.89 48.95 1,948,420 -0.30(-0.62%)
May 20, 2015 49.37 49.51 49.04 49.25 1,742,972 -0.12(-0.25%)
May 19, 2015 49.09 49.46 49.02 49.37 1,897,629 +0.26(+0.54%)
May 18, 2015 48.85 49.15 48.79 49.11 1,613,485 +0.25(+0.50%)
May 15, 2015 49.62 49.74 48.79 48.86 2,305,020 -0.69(-1.39%)
May 14, 2015 49.20 49.60 49.13 49.55 2,512,469 +0.51(+1.04%)
May 13, 2015 48.36 49.09 48.35 49.05 2,500,722 +0.68(+1.41%)
May 12, 2015 48.47 48.70 48.14 48.36 2,956,690 -0.44(-0.89%)
May 11, 2015 48.31 49.03 48.29 48.80 2,978,200 +0.34(+0.69%)
May 08, 2015 48.08 48.51 47.94 48.46 5,594,142 +0.90(+1.90%)
May 07, 2015 47.87 47.90 47.39 47.56 5,972,804 -0.36(-0.75%)
May 06, 2015 48.41 48.64 47.61 47.92 5,984,313 -0.21(-0.44%)
May 05, 2015 48.33 48.89 48.05 48.13 4,033,012 -0.35(-0.73%)
May 04, 2015 48.50 48.56 48.26 48.49 2,922,326 +0.01(+0.02%)
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.