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 (%)
Jul 31, 2015 46.22 46.29 45.80 45.85 3,596,597 -0.39(-0.84%)
Jul 30, 2015 45.49 46.32 45.44 46.24 3,866,579 +0.72(+1.59%)
Jul 29, 2015 45.38 45.59 45.19 45.51 7,311,102 +0.24(+0.53%)
Jul 28, 2015 45.59 45.61 45.19 45.28 5,441,419 -0.11(-0.24%)
Jul 27, 2015 45.47 45.74 45.19 45.38 5,400,516 -0.47(-1.02%)
Jul 24, 2015 47.00 47.04 45.65 45.85 6,340,417 -1.17(-2.50%)
Jul 23, 2015 48.32 48.33 46.75 47.03 10,082,121 -1.86(-3.80%)
Jul 22, 2015 48.74 48.90 48.47 48.88 3,183,752 +0.06(+0.12%)
Jul 21, 2015 48.95 49.19 48.58 48.82 2,416,482 -0.19(-0.39%)
Jul 20, 2015 48.60 49.07 48.55 49.01 2,180,561 +0.42(+0.86%)
Jul 17, 2015 48.51 48.66 48.40 48.59 2,972,668 -0.13(-0.27%)
Jul 16, 2015 48.67 48.93 48.55 48.73 3,250,530 +0.42(+0.87%)
Jul 15, 2015 48.23 48.59 48.14 48.31 2,582,060 +0.02(+0.05%)
Jul 14, 2015 47.85 48.32 47.75 48.28 2,626,684 +0.26(+0.55%)
Jul 13, 2015 47.59 48.05 47.57 48.02 2,485,292 +0.88(+1.86%)
Jul 10, 2015 47.25 47.30 46.85 47.14 2,772,823 +0.52(+1.11%)
Jul 09, 2015 47.28 47.35 46.51 46.62 3,713,871 +0.13(+0.28%)
Jul 08, 2015 47.28 47.60 46.46 46.49 3,604,167 -1.44(-3.00%)
Jul 07, 2015 47.86 48.03 47.07 47.93 5,024,009 +0.23(+0.48%)
Jul 06, 2015 47.44 47.84 47.39 47.70 3,307,060 -0.32(-0.67%)
Jul 02, 2015 48.14 48.02 48.02 48.02 2,521,812 +0.02(+0.05%)
Jul 01, 2015 47.86 48.03 47.56 48.00 3,675,145 +0.66(+1.39%)
Jun 30, 2015 47.50 47.74 47.25 47.34 3,908,831 +0.24(+0.51%)
Jun 29, 2015 48.04 48.12 47.08 47.10 5,111,131 -1.47(-3.03%)
Jun 26, 2015 48.58 48.92 48.52 48.57 4,960,350 +0.07(+0.14%)
Jun 25, 2015 48.63 48.75 48.36 48.50 3,733,219 -0.23(-0.47%)
Jun 24, 2015 48.71 48.85 48.57 48.73 3,742,955 -0.15(-0.30%)
Jun 23, 2015 48.74 48.89 48.51 48.88 2,620,510 +0.30(+0.63%)
Jun 22, 2015 48.64 48.73 48.50 48.58 2,398,273 +0.31(+0.65%)
Jun 19, 2015 48.13 48.46 47.96 48.27 3,647,061 -0.01(-0.02%)
Jun 18, 2015 47.97 48.50 47.77 48.27 3,703,977 +0.51(+1.07%)
Jun 17, 2015 47.82 48.04 47.40 47.77 5,348,589 +0.07(+0.14%)
Jun 16, 2015 47.76 48.05 47.38 47.70 4,408,648 -0.13(-0.27%)
Jun 15, 2015 48.26 48.29 47.72 47.83 4,101,837 -0.92(-1.89%)
Jun 12, 2015 48.47 48.77 48.21 48.75 3,305,102 +0.11(+0.22%)
Jun 11, 2015 48.32 48.81 48.23 48.64 3,055,731 +0.39(+0.80%)
Jun 10, 2015 47.54 48.42 47.54 48.26 2,683,640 +0.88(+1.86%)
Jun 09, 2015 47.49 47.74 47.32 47.38 2,428,272 +0.02(+0.03%)
Jun 08, 2015 47.86 48.09 47.36 47.36 3,124,022 -0.53(-1.11%)
Jun 05, 2015 47.96 48.07 47.53 47.90 4,570,739 +0.12(+0.24%)
Jun 04, 2015 48.04 48.16 47.59 47.78 3,121,158 -0.50(-1.04%)
Jun 03, 2015 48.06 48.52 48.03 48.28 2,901,323 +0.31(+0.65%)
Jun 02, 2015 47.74 48.30 47.58 47.97 2,803,862 +0.06(+0.12%)
Jun 01, 2015 47.93 48.23 47.79 47.91 2,714,110 +0.04(+0.09%)
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%)
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.