Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.12 46.42 45.73 45.90 3,514,423 -0.19(-0.41%)
Aug 28, 2015 46.24 46.53 45.75 46.09 3,609,251 -0.42(-0.90%)
Aug 27, 2015 45.81 46.67 45.54 46.51 4,595,950 +1.25(+2.76%)
Aug 26, 2015 44.84 45.32 44.13 45.26 5,274,419 +1.47(+3.36%)
Aug 25, 2015 45.84 45.95 43.78 43.79 6,329,697 -0.93(-2.08%)
Aug 24, 2015 44.13 45.80 43.50 44.72 9,194,417 -1.61(-3.48%)
Aug 21, 2015 47.03 47.83 46.34 46.34 7,491,089 -1.07(-2.25%)
Aug 20, 2015 47.42 48.56 47.08 47.41 4,930,137 -0.33(-0.70%)
Aug 19, 2015 47.40 47.85 47.08 47.74 4,880,118 +0.22(+0.47%)
Aug 18, 2015 47.47 47.79 47.37 47.52 6,893,109 +0.07(+0.14%)
Aug 17, 2015 47.59 47.67 47.18 47.45 3,099,695 -0.37(-0.77%)
Aug 14, 2015 47.06 48.02 46.88 47.82 5,762,290 +0.75(+1.60%)
Aug 13, 2015 47.31 47.47 46.72 47.06 3,883,211 -0.35(-0.74%)
Aug 12, 2015 46.94 47.42 46.34 47.42 4,425,680 -0.02(-0.04%)
Aug 11, 2015 47.34 47.59 47.11 47.43 3,856,172 -0.31(-0.64%)
Aug 10, 2015 47.12 47.83 47.00 47.74 4,574,712 +0.95(+2.03%)
Aug 07, 2015 45.89 46.92 45.48 46.79 7,291,794 +1.01(+2.20%)
Aug 06, 2015 46.58 46.63 45.75 45.78 5,416,805 -0.75(-1.62%)
Aug 05, 2015 47.25 47.37 46.40 46.54 2,941,835 -0.32(-0.69%)
Aug 04, 2015 46.95 47.18 46.77 46.86 3,205,529 -0.02(-0.04%)
Aug 03, 2015 47.41 47.44 46.67 46.88 4,107,210 -0.56(-1.18%)
Jul 31, 2015 47.82 47.89 47.39 47.44 3,476,275 -0.40(-0.84%)
Jul 30, 2015 47.06 47.92 47.02 47.84 3,737,224 +0.75(+1.59%)
Jul 29, 2015 46.95 47.17 46.76 47.09 7,066,513 +0.25(+0.53%)
Jul 28, 2015 47.17 47.19 46.75 46.84 5,259,379 -0.11(-0.24%)
Jul 27, 2015 47.05 47.32 46.76 46.95 5,219,844 -0.48(-1.02%)
Jul 24, 2015 48.63 48.67 47.23 47.44 6,128,302 -1.22(-2.50%)
Jul 23, 2015 49.99 50.00 48.36 48.65 9,744,829 -1.92(-3.80%)
Jul 22, 2015 50.43 50.59 50.15 50.57 3,077,241 +0.06(+0.12%)
Jul 21, 2015 50.64 50.90 50.26 50.51 2,335,640 -0.20(-0.39%)
Jul 20, 2015 50.29 50.77 50.23 50.71 2,107,612 +0.43(+0.86%)
Jul 17, 2015 50.19 50.34 50.07 50.28 2,873,219 -0.14(-0.27%)
Jul 16, 2015 50.35 50.62 50.23 50.41 3,141,785 +0.43(+0.87%)
Jul 15, 2015 49.90 50.28 49.81 49.98 2,495,679 +0.03(+0.05%)
Jul 14, 2015 49.50 49.99 49.40 49.95 2,538,810 +0.27(+0.55%)
Jul 13, 2015 49.24 49.72 49.21 49.68 2,402,148 +0.91(+1.86%)
Jul 10, 2015 48.88 48.93 48.47 48.77 2,680,060 +0.54(+1.11%)
Jul 09, 2015 48.92 48.98 48.12 48.24 3,589,626 +0.14(+0.28%)
Jul 08, 2015 48.92 49.25 48.07 48.10 3,483,591 -1.49(-3.00%)
Jul 07, 2015 49.51 49.69 48.70 49.59 4,855,933 +0.24(+0.48%)
Jul 06, 2015 49.09 49.49 49.03 49.35 3,196,424 -0.33(-0.67%)
Jul 02, 2015 49.81 49.68 49.68 49.68 2,437,446 +0.03(+0.05%)
Jul 01, 2015 49.52 49.69 49.21 49.66 3,552,195 +0.68(+1.39%)
Jun 30, 2015 49.15 49.39 48.88 48.98 3,778,063 +0.25(+0.51%)
Jun 29, 2015 49.70 49.78 48.71 48.73 4,940,141 -1.52(-3.03%)
Jun 26, 2015 50.26 50.62 50.20 50.25 4,794,404 +0.07(+0.14%)
Jun 25, 2015 50.31 50.44 50.04 50.18 3,608,326 -0.24(-0.47%)
Jun 24, 2015 50.40 50.54 50.25 50.42 3,617,737 -0.15(-0.30%)
Jun 23, 2015 50.43 50.58 50.19 50.57 2,532,843 +0.31(+0.63%)
Jun 22, 2015 50.33 50.42 50.18 50.26 2,318,040 +0.32(+0.65%)
Jun 19, 2015 49.79 50.13 49.62 49.94 3,525,051 -0.01(-0.02%)
Jun 18, 2015 49.63 50.17 49.42 49.95 3,580,062 +0.53(+1.07%)
Jun 17, 2015 49.48 49.71 49.04 49.42 5,169,654 +0.07(+0.14%)
Jun 16, 2015 49.41 49.72 49.02 49.35 4,261,159 -0.14(-0.27%)
Jun 15, 2015 49.93 49.96 49.37 49.49 3,964,612 -0.95(-1.89%)
Jun 12, 2015 50.15 50.46 49.88 50.44 3,194,532 +0.11(+0.22%)
Jun 11, 2015 50.00 50.50 49.89 50.33 2,953,503 +0.40(+0.80%)
Jun 10, 2015 49.19 50.10 49.19 49.93 2,593,860 +0.91(+1.86%)
Jun 09, 2015 49.13 49.39 48.96 49.02 2,347,035 +0.02(+0.03%)
Jun 08, 2015 49.51 49.75 49.00 49.00 3,019,510 -0.55(-1.11%)
Jun 05, 2015 49.62 49.73 49.18 49.55 4,417,827 +0.12(+0.24%)
Jun 04, 2015 49.71 49.83 49.24 49.44 3,016,741 -0.52(-1.04%)
Jun 03, 2015 49.72 50.20 49.69 49.95 2,804,261 +0.32(+0.65%)
Jun 02, 2015 49.39 49.98 49.23 49.63 2,710,060 +0.06(+0.12%)
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.