Skip to main content

Discover Financial Services (NY: DFS )

117.57 +2.88 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.21 49.55 48.72 49.35 1,953,050 -0.03(-0.07%)
Jul 28, 2016 49.11 49.49 48.89 49.38 1,762,280 +0.19(+0.39%)
Jul 27, 2016 49.08 49.48 48.89 49.19 2,540,028 +0.11(+0.23%)
Jul 26, 2016 49.07 49.47 48.86 49.08 2,292,389 -0.09(-0.18%)
Jul 25, 2016 49.16 49.24 48.96 49.16 2,807,082 +0.03(+0.07%)
Jul 22, 2016 48.82 49.28 48.64 49.13 2,950,206 +0.43(+0.87%)
Jul 21, 2016 48.88 49.21 48.57 48.70 2,935,559 -0.17(-0.36%)
Jul 20, 2016 48.74 49.24 48.08 48.88 4,502,118 -0.59(-1.19%)
Jul 19, 2016 49.23 49.49 48.83 49.47 7,151,445 -0.10(-0.19%)
Jul 18, 2016 49.83 50.05 49.49 49.56 3,411,728 -0.29(-0.57%)
Jul 15, 2016 50.07 50.08 49.49 49.85 2,773,684 -0.02(-0.03%)
Jul 14, 2016 49.78 49.95 49.29 49.87 3,816,579 +0.63(+1.29%)
Jul 13, 2016 49.14 49.32 48.84 49.23 2,121,237 +0.02(+0.04%)
Jul 12, 2016 48.70 49.37 48.61 49.22 2,870,610 +0.91(+1.89%)
Jul 11, 2016 48.02 48.51 48.02 48.30 2,949,534 +0.57(+1.20%)
Jul 08, 2016 46.92 47.83 46.20 47.73 3,459,139 +1.53(+3.31%)
Jul 07, 2016 45.85 46.56 45.85 46.20 3,328,332 +0.30(+0.64%)
Jul 06, 2016 45.05 46.09 44.86 45.91 3,424,973 +0.48(+1.05%)
Jul 05, 2016 46.27 46.27 45.26 45.43 3,380,987 -1.18(-2.53%)
Jul 01, 2016 46.48 46.61 46.61 46.61 3,080,654 +0.09(+0.19%)
Jun 30, 2016 45.87 46.54 45.30 46.52 4,299,664 +0.94(+2.06%)
Jun 29, 2016 44.77 45.59 44.61 45.59 2,835,453 +1.18(+2.66%)
Jun 28, 2016 44.60 44.94 43.86 44.41 5,913,313 +0.38(+0.87%)
Jun 27, 2016 44.28 44.35 43.69 44.02 5,786,714 -0.94(-2.09%)
Jun 24, 2016 44.74 46.09 44.56 44.96 7,459,713 -2.16(-4.59%)
Jun 23, 2016 46.88 47.12 46.75 47.12 3,331,294 +0.88(+1.90%)
Jun 22, 2016 46.21 46.71 46.11 46.25 3,004,263 -0.01(-0.02%)
Jun 21, 2016 46.36 46.54 45.92 46.26 2,901,206 +0.09(+0.19%)
Jun 20, 2016 46.37 47.07 46.13 46.17 3,202,708 +0.33(+0.72%)
Jun 17, 2016 45.71 46.22 45.52 45.84 3,906,016 +0.18(+0.40%)
Jun 16, 2016 45.81 45.81 44.75 45.66 7,267,193 -0.46(-1.00%)
Jun 15, 2016 46.33 46.82 46.04 46.12 4,583,145 -0.13(-0.28%)
Jun 14, 2016 47.97 48.28 45.93 46.25 8,168,859 -1.95(-4.05%)
Jun 13, 2016 48.64 49.16 48.19 48.20 2,236,131 -0.68(-1.39%)
Jun 10, 2016 48.91 49.02 48.63 48.88 2,592,690 -0.43(-0.88%)
Jun 09, 2016 49.58 49.62 49.01 49.31 2,128,513 -0.51(-1.03%)
Jun 08, 2016 49.68 50.03 49.53 49.82 1,768,708 +0.03(+0.07%)
Jun 07, 2016 49.69 50.16 49.55 49.79 1,876,113 +0.03(+0.07%)
Jun 06, 2016 49.10 50.03 49.09 49.75 3,613,917 +0.74(+1.51%)
Jun 03, 2016 49.16 49.19 48.10 49.02 3,439,842 -0.60(-1.21%)
Jun 02, 2016 49.41 49.62 49.08 49.62 2,024,426 +0.16(+0.33%)
Jun 01, 2016 49.32 49.45 48.31 49.45 3,373,721 +0.13(+0.26%)
May 31, 2016 49.49 49.57 49.02 49.32 3,093,459 +0.03(+0.05%)
May 27, 2016 48.79 49.29 49.29 49.29 2,497,006 +0.51(+1.05%)
May 26, 2016 49.07 49.16 48.76 48.78 1,753,750 -0.34(-0.69%)
May 25, 2016 48.58 49.29 48.43 49.12 2,879,058 +0.74(+1.53%)
May 24, 2016 47.80 48.52 47.61 48.38 2,092,498 +0.89(+1.88%)
May 23, 2016 47.68 47.86 47.42 47.49 2,100,010 -0.20(-0.42%)
May 20, 2016 47.47 47.88 47.34 47.69 2,810,681 +0.43(+0.90%)
May 19, 2016 47.10 47.64 46.80 47.26 3,217,431 -0.11(-0.24%)
May 18, 2016 46.69 47.44 46.59 47.38 3,854,323 +0.72(+1.54%)
May 17, 2016 47.01 47.22 46.49 46.65 4,332,874 -0.61(-1.29%)
May 16, 2016 47.23 47.57 47.00 47.26 4,048,443 +0.02(+0.04%)
May 13, 2016 47.97 48.41 47.21 47.25 2,859,734 -0.76(-1.59%)
May 12, 2016 48.20 48.48 47.71 48.01 2,348,173 -0.06(-0.13%)
May 11, 2016 48.32 48.60 48.03 48.07 2,469,757 -0.51(-1.05%)
May 10, 2016 48.23 48.83 48.16 48.58 2,304,633 +0.69(+1.45%)
May 09, 2016 47.89 48.16 47.64 47.89 2,645,220 -0.06(-0.13%)
May 06, 2016 47.47 48.02 47.32 47.95 2,946,554 +0.35(+0.73%)
May 05, 2016 47.94 48.29 47.42 47.60 2,712,217 -0.28(-0.58%)
May 04, 2016 47.81 48.14 47.58 47.88 3,555,053 -0.35(-0.72%)
May 03, 2016 48.47 48.58 47.59 48.23 5,541,986 -0.49(-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.