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, 2014 52.15 52.43 51.96 52.21 2,985,858 -0.05(-0.09%)
Sep 29, 2014 51.91 52.38 51.67 52.25 2,471,323 -0.42(-0.80%)
Sep 26, 2014 51.68 52.83 51.67 52.68 2,675,609 +1.07(+2.07%)
Sep 25, 2014 52.48 52.50 51.61 51.61 2,149,109 -0.99(-1.88%)
Sep 24, 2014 52.21 52.66 52.10 52.59 1,620,131 +0.40(+0.76%)
Sep 23, 2014 52.78 52.79 52.20 52.20 1,967,228 -0.64(-1.21%)
Sep 22, 2014 52.72 53.08 52.63 52.84 2,339,141 -0.11(-0.20%)
Sep 19, 2014 53.42 53.49 52.88 52.94 3,810,784 -0.24(-0.44%)
Sep 18, 2014 52.82 53.44 52.76 53.18 3,353,616 +0.75(+1.44%)
Sep 17, 2014 51.52 53.35 51.48 52.42 6,955,187 +1.01(+1.96%)
Sep 16, 2014 50.86 51.61 50.73 51.42 2,379,709 +0.52(+1.02%)
Sep 15, 2014 50.71 50.98 50.51 50.90 2,373,583 +0.28(+0.56%)
Sep 12, 2014 50.87 50.91 50.44 50.62 3,068,125 -0.25(-0.49%)
Sep 11, 2014 50.74 51.08 50.71 50.87 2,283,467 -0.20(-0.40%)
Sep 10, 2014 51.08 51.51 51.02 51.07 1,943,570 +0.04(+0.08%)
Sep 09, 2014 51.40 51.82 50.99 51.03 2,457,293 -0.49(-0.94%)
Sep 08, 2014 51.51 51.86 51.27 51.52 1,721,381 -0.18(-0.35%)
Sep 05, 2014 51.44 51.72 51.31 51.69 1,493,010 +0.28(+0.55%)
Sep 04, 2014 51.66 51.92 51.31 51.41 2,066,893 -0.15(-0.30%)
Sep 03, 2014 51.72 51.76 51.31 51.56 2,348,289 +0.11(+0.20%)
Sep 02, 2014 50.95 51.62 50.91 51.46 2,865,435 +0.89(+1.76%)
Aug 29, 2014 50.80 50.57 50.57 50.57 2,949,179 -0.03(-0.06%)
Aug 28, 2014 50.52 50.76 50.37 50.60 1,182,560 -0.26(-0.51%)
Aug 27, 2014 50.96 50.96 50.66 50.86 1,956,422 +0.11(+0.21%)
Aug 26, 2014 50.85 50.93 50.68 50.75 1,442,479 -0.05(-0.10%)
Aug 25, 2014 50.63 51.21 50.56 50.80 1,704,354 +0.51(+1.02%)
Aug 22, 2014 50.54 50.82 50.25 50.29 1,848,104 -0.33(-0.66%)
Aug 21, 2014 50.47 50.75 50.19 50.62 2,242,538 +0.26(+0.52%)
Aug 20, 2014 49.68 50.47 49.59 50.36 2,861,720 +0.71(+1.44%)
Aug 19, 2014 49.55 49.71 49.52 49.65 1,450,622 +0.15(+0.29%)
Aug 18, 2014 49.35 49.53 49.16 49.51 1,955,943 +0.56(+1.14%)
Aug 15, 2014 49.45 49.60 48.75 48.95 2,989,031 -0.36(-0.72%)
Aug 14, 2014 49.47 49.70 49.15 49.30 2,374,846 -0.23(-0.46%)
Aug 13, 2014 49.41 49.59 49.28 49.53 2,177,288 +0.42(+0.86%)
Aug 12, 2014 48.81 49.16 48.74 49.11 2,819,300 +0.23(+0.46%)
Aug 11, 2014 48.92 49.21 48.79 48.88 2,140,755 +0.19(+0.40%)
Aug 08, 2014 48.12 48.64 47.90 48.69 2,046,505 +0.73(+1.52%)
Aug 07, 2014 48.59 48.66 47.84 47.96 3,518,644 -0.54(-1.12%)
Aug 06, 2014 48.01 48.58 47.98 48.50 3,281,373 +0.19(+0.39%)
Aug 05, 2014 48.59 48.80 48.18 48.31 3,545,419 -0.51(-1.05%)
Aug 04, 2014 48.74 48.92 48.55 48.82 2,636,780 +0.27(+0.57%)
Aug 01, 2014 49.09 49.17 48.42 48.55 4,278,946 -0.76(-1.54%)
Jul 31, 2014 50.16 50.26 49.29 49.31 3,262,409 -1.20(-2.38%)
Jul 30, 2014 50.66 50.74 49.85 50.51 4,048,371 +0.17(+0.34%)
Jul 29, 2014 50.73 50.86 50.34 50.34 2,791,100 -0.36(-0.72%)
Jul 28, 2014 50.65 50.80 50.26 50.71 2,893,971 +0.15(+0.29%)
Jul 25, 2014 50.74 50.88 50.47 50.56 3,042,184 -0.52(-1.03%)
Jul 24, 2014 50.95 51.15 50.64 51.09 3,662,390 +0.30(+0.59%)
Jul 23, 2014 51.45 51.54 50.60 50.79 4,277,222 -0.94(-1.83%)
Jul 22, 2014 51.50 51.90 51.47 51.73 3,327,157 +0.61(+1.20%)
Jul 21, 2014 51.32 51.36 51.00 51.12 2,115,682 -0.41(-0.80%)
Jul 18, 2014 51.89 51.89 51.25 51.53 2,896,318 -0.09(-0.17%)
Jul 17, 2014 51.47 52.04 51.43 51.62 4,679,005 -0.08(-0.16%)
Jul 16, 2014 51.35 51.77 51.14 51.70 3,451,289 +0.48(+0.93%)
Jul 15, 2014 50.70 51.34 50.67 51.22 3,456,213 +0.61(+1.20%)
Jul 14, 2014 51.01 51.04 50.38 50.62 3,040,742 +0.10(+0.19%)
Jul 11, 2014 50.46 50.66 50.12 50.52 2,217,307 -0.08(-0.16%)
Jul 10, 2014 50.50 51.03 50.27 50.60 2,787,973 -0.29(-0.57%)
Jul 09, 2014 50.40 50.96 50.39 50.89 2,476,819 +0.65(+1.30%)
Jul 08, 2014 50.67 50.81 50.10 50.24 2,811,794 -0.70(-1.38%)
Jul 07, 2014 50.67 51.05 50.61 50.94 2,271,198 -0.14(-0.27%)
Jul 03, 2014 50.97 51.08 51.08 51.08 1,387,654 +0.34(+0.67%)
Jul 02, 2014 50.56 50.86 50.55 50.74 2,404,815 -0.05(-0.10%)
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.