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, 2016 47.50 47.89 47.27 47.69 3,721,806 +0.45(+0.95%)
Sep 29, 2016 48.01 48.18 46.92 47.24 3,421,764 -0.87(-1.81%)
Sep 28, 2016 48.09 48.33 47.82 48.11 2,953,370 -0.02(-0.04%)
Sep 27, 2016 47.78 48.22 47.59 48.13 3,528,728 +0.29(+0.60%)
Sep 26, 2016 48.07 48.35 47.66 47.84 3,102,349 -0.56(-1.15%)
Sep 23, 2016 48.57 48.81 48.35 48.40 3,500,615 -0.35(-0.71%)
Sep 22, 2016 48.75 48.85 48.46 48.74 3,935,964 +0.30(+0.63%)
Sep 21, 2016 48.29 48.54 48.09 48.44 4,863,990 +0.40(+0.84%)
Sep 20, 2016 48.57 48.68 48.03 48.03 2,779,377 -0.24(-0.51%)
Sep 19, 2016 48.39 48.77 48.19 48.28 2,235,616 +0.13(+0.28%)
Sep 16, 2016 48.37 48.49 48.00 48.14 5,283,435 -0.51(-1.04%)
Sep 15, 2016 48.33 48.84 48.08 48.65 3,815,193 +0.20(+0.42%)
Sep 14, 2016 49.00 49.07 48.38 48.45 4,219,423 -0.49(-1.00%)
Sep 13, 2016 49.76 49.81 48.84 48.94 4,015,673 -1.30(-2.59%)
Sep 12, 2016 49.35 50.41 48.84 50.24 3,432,710 +0.70(+1.41%)
Sep 09, 2016 50.18 50.19 49.54 49.54 3,830,671 -0.83(-1.64%)
Sep 08, 2016 50.23 50.48 50.03 50.36 2,925,514 +0.15(+0.30%)
Sep 07, 2016 49.90 50.23 49.56 50.21 3,839,120 -0.11(-0.22%)
Sep 06, 2016 50.51 50.68 50.06 50.32 2,480,342 -0.30(-0.58%)
Sep 02, 2016 50.39 50.62 50.62 50.62 2,310,794 +0.35(+0.70%)
Sep 01, 2016 50.62 50.84 49.92 50.26 3,027,019 -0.34(-0.67%)
Aug 31, 2016 50.25 50.64 50.13 50.60 3,650,166 +0.30(+0.59%)
Aug 30, 2016 49.89 50.33 49.83 50.30 2,574,606 +0.42(+0.85%)
Aug 29, 2016 49.47 49.99 49.37 49.88 3,359,782 +0.58(+1.18%)
Aug 26, 2016 49.11 49.54 48.94 49.30 3,888,212 +0.38(+0.78%)
Aug 25, 2016 48.78 49.00 48.68 48.92 2,607,516 +0.17(+0.35%)
Aug 24, 2016 48.97 49.16 48.67 48.75 2,172,888 -0.22(-0.45%)
Aug 23, 2016 48.80 49.20 48.80 48.97 2,149,353 +0.29(+0.59%)
Aug 22, 2016 48.86 48.89 48.46 48.68 1,759,829 -0.12(-0.24%)
Aug 19, 2016 48.84 48.93 48.50 48.80 2,287,245 -0.21(-0.43%)
Aug 18, 2016 48.96 49.19 48.84 49.01 2,250,113 +0.03(+0.07%)
Aug 17, 2016 48.80 49.09 48.59 48.98 2,107,138 +0.07(+0.14%)
Aug 16, 2016 48.91 49.12 48.72 48.91 1,956,525 -0.18(-0.36%)
Aug 15, 2016 49.10 49.38 48.82 49.09 2,497,800 +0.03(+0.07%)
Aug 12, 2016 48.68 49.11 48.61 49.05 2,353,963 +0.10(+0.21%)
Aug 11, 2016 48.60 49.14 48.47 48.95 3,412,376 +0.51(+1.06%)
Aug 10, 2016 48.84 48.93 48.35 48.44 2,608,309 -0.40(-0.81%)
Aug 09, 2016 48.91 49.08 48.55 48.84 2,759,619 -0.04(-0.09%)
Aug 08, 2016 48.77 49.05 48.67 48.88 3,450,606 +0.14(+0.29%)
Aug 05, 2016 48.09 48.86 47.93 48.73 2,536,419 +1.08(+2.27%)
Aug 04, 2016 47.51 47.82 47.43 47.66 2,123,749 +0.15(+0.32%)
Aug 03, 2016 46.80 47.54 46.80 47.50 1,908,582 +0.67(+1.44%)
Aug 02, 2016 47.25 47.31 46.61 46.83 2,299,159 -0.43(-0.91%)
Aug 01, 2016 47.66 47.76 47.20 47.26 2,670,598 -0.42(-0.88%)
Jul 29, 2016 47.54 47.88 47.07 47.68 2,021,381 -0.03(-0.07%)
Jul 28, 2016 47.45 47.81 47.23 47.71 1,823,937 +0.18(+0.39%)
Jul 27, 2016 47.42 47.80 47.23 47.53 2,628,895 +0.11(+0.23%)
Jul 26, 2016 47.41 47.80 47.21 47.42 2,372,592 -0.08(-0.18%)
Jul 25, 2016 47.50 47.58 47.30 47.50 2,905,293 +0.03(+0.07%)
Jul 22, 2016 47.17 47.61 46.99 47.47 3,053,424 +0.41(+0.87%)
Jul 21, 2016 47.23 47.54 46.93 47.06 3,038,264 -0.17(-0.36%)
Jul 20, 2016 47.09 47.58 46.46 47.23 4,659,632 -0.57(-1.19%)
Jul 19, 2016 47.57 47.81 47.18 47.80 7,401,650 -0.09(-0.19%)
Jul 18, 2016 48.15 48.36 47.81 47.89 3,531,093 -0.28(-0.57%)
Jul 15, 2016 48.37 48.38 47.82 48.16 2,870,726 -0.02(-0.03%)
Jul 14, 2016 48.10 48.26 47.63 48.18 3,950,108 +0.61(+1.29%)
Jul 13, 2016 47.48 47.66 47.19 47.57 2,195,453 +0.02(+0.04%)
Jul 12, 2016 47.06 47.70 46.97 47.55 2,971,043 +0.88(+1.89%)
Jul 11, 2016 46.39 46.87 46.39 46.67 3,052,729 +0.55(+1.20%)
Jul 08, 2016 45.34 46.21 44.64 46.12 3,580,163 +1.48(+3.31%)
Jul 07, 2016 44.30 44.99 44.30 44.64 3,444,780 +0.29(+0.64%)
Jul 06, 2016 43.53 44.53 43.34 44.36 3,544,802 +0.46(+1.05%)
Jul 05, 2016 44.71 44.71 43.73 43.90 3,499,277 -1.14(-2.53%)
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.