Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.12 42.47 41.98 42.47 4,192,317 +0.73(+1.74%)
Sep 29, 2015 41.54 41.90 41.27 41.74 4,970,821 +0.41(+0.99%)
Sep 28, 2015 42.13 42.26 41.13 41.33 5,397,061 -1.23(-2.88%)
Sep 25, 2015 42.50 42.92 42.31 42.56 2,826,834 +0.53(+1.26%)
Sep 24, 2015 41.85 42.22 41.54 42.03 3,119,247 -0.32(-0.75%)
Sep 23, 2015 42.42 42.56 42.18 42.34 2,485,894 -0.09(-0.21%)
Sep 22, 2015 42.57 42.68 42.01 42.43 3,847,318 -0.80(-1.85%)
Sep 21, 2015 43.07 43.40 42.97 43.23 2,386,338 +0.55(+1.28%)
Sep 18, 2015 42.66 43.16 42.54 42.69 6,559,669 -0.76(-1.75%)
Sep 17, 2015 43.62 44.30 43.28 43.45 4,680,787 -0.16(-0.37%)
Sep 16, 2015 43.33 43.68 43.06 43.61 2,885,568 +0.40(+0.93%)
Sep 15, 2015 42.83 43.31 42.48 43.21 4,428,037 +0.42(+0.97%)
Sep 14, 2015 42.97 43.09 42.67 42.79 2,764,239 -0.18(-0.42%)
Sep 11, 2015 42.61 42.99 42.22 42.97 3,762,128 +0.09(+0.21%)
Sep 10, 2015 42.74 43.22 42.64 42.88 3,372,064 +0.04(+0.10%)
Sep 09, 2015 43.46 43.90 42.74 42.84 3,242,561 -0.32(-0.74%)
Sep 08, 2015 42.70 43.24 42.61 43.16 3,904,094 +1.18(+2.80%)
Sep 04, 2015 42.25 41.98 41.98 41.98 3,444,713 -0.65(-1.53%)
Sep 03, 2015 42.56 43.10 42.42 42.64 4,226,032 +0.35(+0.83%)
Sep 02, 2015 42.60 42.61 41.71 42.29 3,945,092 +0.34(+0.82%)
Sep 01, 2015 42.65 43.03 41.69 41.94 5,502,016 -1.94(-4.43%)
Aug 31, 2015 44.09 44.39 43.72 43.89 3,675,807 -0.18(-0.41%)
Aug 28, 2015 44.21 44.48 43.74 44.07 3,774,989 -0.40(-0.90%)
Aug 27, 2015 43.80 44.62 43.54 44.47 4,806,998 +1.19(+2.76%)
Aug 26, 2015 42.87 43.33 42.20 43.27 5,516,624 +1.41(+3.36%)
Aug 25, 2015 43.83 43.93 41.86 41.87 6,620,361 -0.89(-2.08%)
Aug 24, 2015 42.20 43.79 41.59 42.76 9,616,630 -1.54(-3.48%)
Aug 21, 2015 44.97 45.73 44.30 44.30 7,835,083 -1.02(-2.25%)
Aug 20, 2015 45.34 46.43 45.01 45.33 5,156,532 -0.32(-0.70%)
Aug 19, 2015 45.32 45.75 45.01 45.64 5,104,215 +0.21(+0.47%)
Aug 18, 2015 45.39 45.69 45.29 45.43 7,209,644 +0.07(+0.14%)
Aug 17, 2015 45.50 45.58 45.11 45.37 3,242,035 -0.35(-0.77%)
Aug 14, 2015 45.00 45.91 44.82 45.72 6,026,897 +0.72(+1.60%)
Aug 13, 2015 45.24 45.38 44.67 45.00 4,061,530 -0.33(-0.74%)
Aug 12, 2015 44.88 45.34 44.30 45.33 4,628,909 -0.02(-0.04%)
Aug 11, 2015 45.26 45.50 45.04 45.35 4,033,249 -0.29(-0.64%)
Aug 10, 2015 45.05 45.73 44.93 45.64 4,784,785 +0.91(+2.03%)
Aug 07, 2015 43.88 44.86 43.48 44.74 7,626,638 +0.96(+2.20%)
Aug 06, 2015 44.53 44.58 43.74 43.77 5,665,548 -0.72(-1.62%)
Aug 05, 2015 45.18 45.29 44.36 44.49 3,076,926 -0.31(-0.69%)
Aug 04, 2015 44.88 45.11 44.71 44.80 3,352,728 -0.02(-0.04%)
Aug 03, 2015 45.33 45.36 44.62 44.82 4,295,815 -0.54(-1.18%)
Jul 31, 2015 45.72 45.79 45.31 45.36 3,635,907 -0.38(-0.84%)
Jul 30, 2015 45.00 45.82 44.95 45.74 3,908,840 +0.72(+1.59%)
Jul 29, 2015 44.89 45.09 44.70 45.02 7,391,011 +0.24(+0.53%)
Jul 28, 2015 45.09 45.12 44.70 44.79 5,500,892 -0.11(-0.24%)
Jul 27, 2015 44.98 45.24 44.70 44.89 5,459,542 -0.46(-1.02%)
Jul 24, 2015 46.49 46.53 45.16 45.36 6,409,717 -1.16(-2.50%)
Jul 23, 2015 47.79 47.81 46.24 46.52 10,192,316 -1.84(-3.80%)
Jul 22, 2015 48.22 48.37 47.95 48.35 3,218,549 +0.06(+0.12%)
Jul 21, 2015 48.42 48.66 48.05 48.30 2,442,894 -0.19(-0.39%)
Jul 20, 2015 48.08 48.54 48.03 48.48 2,204,394 +0.41(+0.86%)
Jul 17, 2015 47.99 48.13 47.87 48.07 3,005,159 -0.13(-0.27%)
Jul 16, 2015 48.14 48.40 48.02 48.20 3,286,058 +0.41(+0.87%)
Jul 15, 2015 47.71 48.07 47.62 47.78 2,610,281 +0.02(+0.05%)
Jul 14, 2015 47.33 47.79 47.23 47.76 2,655,393 +0.26(+0.55%)
Jul 13, 2015 47.08 47.53 47.05 47.50 2,512,456 +0.87(+1.86%)
Jul 10, 2015 46.74 46.79 46.35 46.63 2,803,130 +0.51(+1.11%)
Jul 09, 2015 46.77 46.83 46.01 46.12 3,754,463 +0.13(+0.28%)
Jul 08, 2015 46.77 47.09 45.96 45.99 3,643,560 -1.42(-3.00%)
Jul 07, 2015 47.34 47.51 46.56 47.41 5,078,920 +0.23(+0.48%)
Jul 06, 2015 46.93 47.32 46.87 47.18 3,343,205 -0.32(-0.67%)
Jul 02, 2015 47.62 47.50 47.50 47.50 2,549,375 +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.