Discover Financial Services (NY: DFS )

107.31 -1.42 (-1.31%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.51 53.64 52.92 53.52 5,003,246 +0.79(+1.50%)
Oct 30, 2014 53.09 53.27 52.51 52.73 4,290,797 -0.10(-0.19%)
Oct 29, 2014 52.94 53.21 52.48 52.83 3,359,706 -0.13(-0.25%)
Oct 28, 2014 52.63 53.06 52.34 52.97 2,562,783 +0.74(+1.41%)
Oct 27, 2014 52.28 52.31 52.31 52.23 2,985,157 -0.08(-0.16%)
Oct 24, 2014 52.02 52.37 51.85 52.31 2,434,119 +0.38(+0.73%)
Oct 23, 2014 51.95 52.25 51.73 51.93 3,962,533 +0.74(+1.44%)
Oct 22, 2014 51.42 52.40 50.93 51.20 8,969,339 -2.83(-5.23%)
Oct 21, 2014 53.02 54.22 52.89 54.02 3,359,760 +1.41(+2.68%)
Oct 20, 2014 52.40 52.74 52.32 52.61 2,844,505 +0.21(+0.40%)
Oct 17, 2014 52.45 53.05 52.03 52.40 3,787,775 +0.53(+1.02%)
Oct 16, 2014 51.20 52.22 50.71 51.88 3,372,320 -0.21(-0.40%)
Oct 15, 2014 51.64 52.40 50.69 52.09 4,270,910 -0.50(-0.96%)
Oct 14, 2014 52.05 52.96 52.05 52.59 3,277,863 +0.63(+1.21%)
Oct 13, 2014 52.83 52.92 51.90 51.96 2,833,138 -0.76(-1.43%)
Oct 10, 2014 53.34 53.82 52.71 52.71 2,121,295 -0.58(-1.09%)
Oct 09, 2014 54.38 54.51 53.26 53.29 3,018,847 -1.11(-2.04%)
Oct 08, 2014 53.38 54.43 52.92 54.40 3,471,159 +1.13(+2.13%)
Oct 07, 2014 54.09 54.10 53.27 53.27 2,347,031 -1.22(-2.23%)
Oct 06, 2014 54.88 54.99 54.20 54.48 2,197,367 +0.08(+0.15%)
Oct 03, 2014 53.91 54.51 53.91 54.40 2,326,311 +0.96(+1.81%)
Oct 02, 2014 53.26 53.73 52.70 53.44 2,785,819 +0.13(+0.24%)
Oct 01, 2014 53.92 54.03 53.23 53.31 2,629,171 -0.72(-1.34%)
Sep 30, 2014 53.97 54.27 53.78 54.03 2,884,924 -0.05(-0.09%)
Sep 29, 2014 53.73 54.21 53.48 54.08 2,387,783 -0.44(-0.80%)
Sep 26, 2014 53.49 54.68 53.48 54.52 2,585,162 +1.11(+2.07%)
Sep 25, 2014 54.32 54.33 53.41 53.41 2,076,460 -1.02(-1.88%)
Sep 24, 2014 54.03 54.50 53.92 54.43 1,565,364 +0.41(+0.76%)
Sep 23, 2014 54.63 54.64 54.02 54.02 1,900,728 -0.66(-1.21%)
Sep 22, 2014 54.56 54.94 54.47 54.69 2,260,069 -0.11(-0.20%)
Sep 19, 2014 55.29 55.36 54.73 54.80 3,681,964 -0.24(-0.44%)
Sep 18, 2014 54.67 55.31 54.60 55.04 3,240,251 +0.78(+1.44%)
Sep 17, 2014 53.32 55.22 53.28 54.26 6,720,074 +1.04(+1.96%)
Sep 16, 2014 52.64 53.42 52.50 53.22 2,299,265 +0.54(+1.02%)
Sep 15, 2014 52.48 52.76 52.28 52.68 2,293,346 +0.29(+0.56%)
Sep 12, 2014 52.65 52.69 52.20 52.39 2,964,410 -0.26(-0.49%)
Sep 11, 2014 52.51 52.87 52.48 52.65 2,206,276 -0.21(-0.40%)
Sep 10, 2014 52.87 53.31 52.81 52.86 1,877,870 +0.04(+0.08%)
Sep 09, 2014 53.20 53.64 52.78 52.82 2,374,227 -0.50(-0.94%)
Sep 08, 2014 53.31 53.67 53.07 53.32 1,663,192 -0.18(-0.35%)
Sep 05, 2014 53.23 53.53 53.11 53.50 1,442,540 +0.29(+0.55%)
Sep 04, 2014 53.47 53.74 53.10 53.21 1,997,024 -0.16(-0.30%)
Sep 03, 2014 53.53 53.57 53.10 53.37 2,268,908 +0.11(+0.20%)
Sep 02, 2014 52.73 53.43 52.69 53.26 2,768,572 +0.92(+1.76%)
Aug 29, 2014 52.58 52.34 52.34 52.34 2,849,485 -0.03(-0.06%)
Aug 28, 2014 52.29 52.53 52.14 52.37 1,142,585 -0.27(-0.51%)
Aug 27, 2014 52.75 52.75 52.43 52.64 1,890,288 +0.11(+0.21%)
Aug 26, 2014 52.63 52.71 52.45 52.53 1,393,717 -0.05(-0.10%)
Aug 25, 2014 52.40 53.00 52.33 52.58 1,646,740 +0.53(+1.02%)
Aug 22, 2014 52.31 52.60 52.01 52.05 1,785,631 -0.34(-0.66%)
Aug 21, 2014 52.24 52.53 51.95 52.40 2,166,731 +0.27(+0.52%)
Aug 20, 2014 51.41 52.24 51.33 52.13 2,764,982 +0.74(+1.44%)
Aug 19, 2014 51.29 51.45 51.25 51.39 1,401,585 +0.15(+0.29%)
Aug 18, 2014 51.08 51.26 50.89 51.24 1,889,824 +0.58(+1.14%)
Aug 15, 2014 51.18 51.34 50.46 50.66 2,887,990 -0.37(-0.72%)
Aug 14, 2014 51.20 51.44 50.87 51.03 2,294,566 -0.23(-0.46%)
Aug 13, 2014 51.14 51.33 51.01 51.26 2,103,687 +0.44(+0.86%)
Aug 12, 2014 50.52 50.88 50.44 50.83 2,723,996 +0.23(+0.46%)
Aug 11, 2014 50.63 50.94 50.50 50.59 2,068,389 +0.20(+0.40%)
Aug 08, 2014 49.80 50.34 49.58 50.39 1,977,325 +0.76(+1.52%)
Aug 07, 2014 50.29 50.36 49.51 49.63 3,399,700 -0.56(-1.12%)
Aug 06, 2014 49.69 50.28 49.66 50.20 3,170,449 +0.19(+0.39%)
Aug 05, 2014 50.29 50.51 49.87 50.00 3,425,569 -0.53(-1.05%)
Aug 04, 2014 50.44 50.63 50.25 50.53 2,547,647 +0.28(+0.57%)
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.