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 29, 2016 47.56 47.90 47.09 47.70 2,020,651 -0.03(-0.07%)
Jul 28, 2016 47.47 47.83 47.25 47.73 1,823,278 +0.18(+0.39%)
Jul 27, 2016 47.44 47.82 47.25 47.54 2,627,945 +0.11(+0.23%)
Jul 26, 2016 47.43 47.81 47.23 47.44 2,371,735 -0.08(-0.18%)
Jul 25, 2016 47.52 47.59 47.32 47.52 2,904,243 +0.03(+0.07%)
Jul 22, 2016 47.18 47.63 47.01 47.49 3,052,321 +0.41(+0.87%)
Jul 21, 2016 47.24 47.56 46.95 47.07 3,037,167 -0.17(-0.36%)
Jul 20, 2016 47.11 47.59 46.47 47.24 4,657,948 -0.57(-1.19%)
Jul 19, 2016 47.59 47.83 47.20 47.81 7,398,976 -0.09(-0.19%)
Jul 18, 2016 48.17 48.38 47.83 47.91 3,529,817 -0.28(-0.57%)
Jul 15, 2016 48.39 48.40 47.84 48.18 2,869,689 -0.02(-0.03%)
Jul 14, 2016 48.11 48.27 47.65 48.20 3,948,681 +0.61(+1.29%)
Jul 13, 2016 47.49 47.67 47.21 47.59 2,194,659 +0.02(+0.04%)
Jul 12, 2016 47.07 47.72 46.98 47.57 2,969,970 +0.88(+1.89%)
Jul 11, 2016 46.41 46.89 46.41 46.69 3,051,626 +0.55(+1.20%)
Jul 08, 2016 45.35 46.23 44.66 46.13 3,578,869 +1.48(+3.31%)
Jul 07, 2016 44.31 45.00 44.31 44.66 3,443,535 +0.29(+0.64%)
Jul 06, 2016 43.54 44.55 43.36 44.37 3,543,521 +0.46(+1.05%)
Jul 05, 2016 44.72 44.72 43.74 43.91 3,498,012 -1.14(-2.53%)
Jul 01, 2016 44.93 45.05 45.05 45.05 3,187,284 +0.08(+0.19%)
Jun 30, 2016 44.34 44.98 43.79 44.97 4,448,487 +0.91(+2.06%)
Jun 29, 2016 43.27 44.06 43.11 44.06 2,933,596 +1.14(+2.66%)
Jun 28, 2016 43.11 43.43 42.40 42.92 6,117,989 +0.37(+0.87%)
Jun 27, 2016 42.79 42.87 42.22 42.55 5,987,008 -0.91(-2.09%)
Jun 24, 2016 43.25 44.55 43.07 43.46 7,717,914 -2.09(-4.59%)
Jun 23, 2016 45.31 45.55 45.19 45.55 3,446,599 +0.85(+1.90%)
Jun 22, 2016 44.67 45.14 44.57 44.70 3,108,249 -0.01(-0.02%)
Jun 21, 2016 44.81 44.98 44.38 44.71 3,001,624 +0.08(+0.19%)
Jun 20, 2016 44.82 45.50 44.59 44.62 3,313,562 +0.32(+0.72%)
Jun 17, 2016 44.18 44.67 43.99 44.31 4,041,214 +0.18(+0.40%)
Jun 16, 2016 44.28 44.28 43.25 44.13 7,518,731 -0.44(-1.00%)
Jun 15, 2016 44.78 45.25 44.50 44.57 4,741,780 -0.13(-0.28%)
Jun 14, 2016 46.37 46.66 44.40 44.70 8,451,606 -1.89(-4.05%)
Jun 13, 2016 47.02 47.52 46.58 46.59 2,313,530 -0.65(-1.39%)
Jun 10, 2016 47.28 47.38 47.01 47.24 2,682,430 -0.42(-0.88%)
Jun 09, 2016 47.92 47.96 47.37 47.66 2,202,186 -0.49(-1.03%)
Jun 08, 2016 48.02 48.36 47.87 48.16 1,829,927 +0.03(+0.07%)
Jun 07, 2016 48.03 48.48 47.90 48.12 1,941,050 +0.03(+0.07%)
Jun 06, 2016 47.46 48.36 47.45 48.09 3,739,004 +0.71(+1.51%)
Jun 03, 2016 47.52 47.54 46.50 47.38 3,558,904 -0.58(-1.21%)
Jun 02, 2016 47.75 47.96 47.44 47.96 2,094,497 +0.16(+0.33%)
Jun 01, 2016 47.67 47.80 46.69 47.80 3,490,495 +0.13(+0.26%)
May 31, 2016 47.83 47.91 47.38 47.67 3,200,533 +0.03(+0.05%)
May 27, 2016 47.16 47.65 47.65 47.65 2,583,434 +0.50(+1.05%)
May 26, 2016 47.43 47.51 47.13 47.15 1,814,452 -0.33(-0.69%)
May 25, 2016 46.96 47.65 46.81 47.48 2,978,710 +0.71(+1.53%)
May 24, 2016 46.20 46.90 46.02 46.76 2,164,926 +0.86(+1.88%)
May 23, 2016 46.08 46.26 45.83 45.90 2,172,697 -0.19(-0.42%)
May 20, 2016 45.88 46.28 45.76 46.09 2,907,966 +0.41(+0.90%)
May 19, 2016 45.52 46.05 45.24 45.68 3,328,795 -0.11(-0.24%)
May 18, 2016 45.13 45.85 45.03 45.79 3,987,732 +0.70(+1.54%)
May 17, 2016 45.44 45.64 44.93 45.09 4,482,847 -0.59(-1.29%)
May 16, 2016 45.65 45.98 45.43 45.68 4,188,571 +0.02(+0.04%)
May 13, 2016 46.37 46.80 45.63 45.66 2,958,717 -0.74(-1.59%)
May 12, 2016 46.59 46.86 46.12 46.40 2,429,449 -0.06(-0.13%)
May 11, 2016 46.71 46.97 46.42 46.46 2,555,242 -0.50(-1.05%)
May 10, 2016 46.61 47.20 46.55 46.96 2,384,403 +0.67(+1.45%)
May 09, 2016 46.29 46.55 46.05 46.29 2,736,779 -0.06(-0.13%)
May 06, 2016 45.88 46.42 45.74 46.34 3,048,543 +0.34(+0.73%)
May 05, 2016 46.34 46.67 45.83 46.01 2,806,095 -0.27(-0.58%)
May 04, 2016 46.21 46.53 45.98 46.28 3,678,103 -0.34(-0.72%)
May 03, 2016 46.85 46.96 46.00 46.61 5,733,810 -0.48(-1.02%)
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.