Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.57 42.92 42.42 42.91 4,148,491 +0.73(+1.74%)
Sep 29, 2015 41.97 42.35 41.70 42.18 4,918,856 +0.41(+0.99%)
Sep 28, 2015 42.58 42.71 41.57 41.77 5,340,640 -1.24(-2.88%)
Sep 25, 2015 42.95 43.38 42.76 43.01 2,797,283 +0.54(+1.26%)
Sep 24, 2015 42.30 42.67 41.98 42.47 3,086,639 -0.32(-0.75%)
Sep 23, 2015 42.87 43.01 42.63 42.79 2,459,906 -0.09(-0.21%)
Sep 22, 2015 43.02 43.13 42.45 42.88 3,807,098 -0.81(-1.85%)
Sep 21, 2015 43.53 43.86 43.43 43.69 2,361,391 +0.55(+1.28%)
Sep 18, 2015 43.11 43.62 42.99 43.14 6,491,095 -0.77(-1.75%)
Sep 17, 2015 44.08 44.77 43.74 43.91 4,631,855 -0.17(-0.37%)
Sep 16, 2015 43.79 44.14 43.51 44.07 2,855,403 +0.40(+0.93%)
Sep 15, 2015 43.29 43.77 42.93 43.67 4,381,746 +0.42(+0.97%)
Sep 14, 2015 43.43 43.54 43.12 43.25 2,735,342 -0.18(-0.42%)
Sep 11, 2015 43.06 43.44 42.67 43.43 3,722,799 +0.09(+0.21%)
Sep 10, 2015 43.20 43.67 43.09 43.34 3,336,813 +0.04(+0.10%)
Sep 09, 2015 43.92 44.37 43.20 43.29 3,208,664 -0.32(-0.74%)
Sep 08, 2015 43.15 43.70 43.06 43.62 3,863,281 +1.19(+2.80%)
Sep 04, 2015 42.69 42.43 42.43 42.43 3,408,703 -0.66(-1.53%)
Sep 03, 2015 43.01 43.55 42.87 43.09 4,181,853 +0.35(+0.83%)
Sep 02, 2015 43.05 43.06 42.16 42.73 3,903,851 +0.35(+0.82%)
Sep 01, 2015 43.10 43.48 42.13 42.39 5,444,498 -1.96(-4.43%)
Aug 31, 2015 44.56 44.85 44.19 44.35 3,637,380 -0.18(-0.41%)
Aug 28, 2015 44.68 44.95 44.20 44.53 3,735,526 -0.40(-0.90%)
Aug 27, 2015 44.26 45.09 44.00 44.94 4,756,746 +1.21(+2.76%)
Aug 26, 2015 43.32 43.79 42.64 43.73 5,458,953 +1.42(+3.36%)
Aug 25, 2015 44.29 44.39 42.30 42.31 6,551,152 -0.90(-2.08%)
Aug 24, 2015 42.64 44.25 42.03 43.21 9,516,099 -1.56(-3.48%)
Aug 21, 2015 45.44 46.22 44.77 44.77 7,753,176 -1.03(-2.25%)
Aug 20, 2015 45.82 46.92 45.49 45.80 5,102,626 -0.32(-0.70%)
Aug 19, 2015 45.80 46.23 45.49 46.13 5,050,856 +0.21(+0.47%)
Aug 18, 2015 45.87 46.18 45.77 45.91 7,134,275 +0.07(+0.14%)
Aug 17, 2015 45.98 46.06 45.59 45.85 3,208,143 -0.35(-0.77%)
Aug 14, 2015 45.47 46.39 45.29 46.20 5,963,892 +0.73(+1.60%)
Aug 13, 2015 45.71 45.86 45.14 45.47 4,019,071 -0.34(-0.74%)
Aug 12, 2015 45.35 45.82 44.77 45.81 4,580,519 -0.02(-0.04%)
Aug 11, 2015 45.74 45.99 45.52 45.83 3,991,086 -0.30(-0.64%)
Aug 10, 2015 45.52 46.21 45.41 46.13 4,734,765 +0.92(+2.03%)
Aug 07, 2015 44.34 45.33 43.94 45.21 7,546,909 +0.97(+2.20%)
Aug 06, 2015 45.00 45.05 44.20 44.24 5,606,321 -0.73(-1.62%)
Aug 05, 2015 45.66 45.77 44.83 44.96 3,044,760 -0.31(-0.69%)
Aug 04, 2015 45.36 45.59 45.18 45.28 3,317,679 -0.02(-0.04%)
Aug 03, 2015 45.81 45.83 45.10 45.29 4,250,907 -0.54(-1.18%)
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%)
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.