Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.88 44.48 44.48 44.48 2,398,583 -0.52(-1.16%)
Dec 30, 2015 45.39 45.58 44.94 45.00 4,339,983 -0.44(-0.97%)
Dec 29, 2015 45.44 45.55 45.19 45.44 2,091,058 +0.36(+0.79%)
Dec 28, 2015 45.21 45.42 44.69 45.09 1,851,212 -0.35(-0.77%)
Dec 24, 2015 45.39 45.44 45.44 45.44 2,300,821 -0.02(-0.05%)
Dec 23, 2015 45.10 45.58 45.03 45.46 3,272,954 +0.67(+1.50%)
Dec 22, 2015 44.53 44.95 43.98 44.79 3,806,867 +0.54(+1.22%)
Dec 21, 2015 43.71 44.29 43.69 44.25 3,257,800 +0.75(+1.72%)
Dec 18, 2015 44.42 44.42 43.37 43.50 6,546,318 -1.19(-2.67%)
Dec 17, 2015 45.72 45.78 44.59 44.70 4,971,225 -0.85(-1.88%)
Dec 16, 2015 45.20 45.63 44.73 45.55 4,890,709 +0.86(+1.93%)
Dec 15, 2015 44.14 44.86 44.13 44.69 5,296,116 +1.10(+2.51%)
Dec 14, 2015 43.86 44.16 43.09 43.59 5,359,181 -0.17(-0.38%)
Dec 11, 2015 44.38 44.59 43.69 43.76 6,078,968 -1.26(-2.80%)
Dec 10, 2015 44.87 45.58 44.86 45.02 4,203,756 +0.16(+0.35%)
Dec 09, 2015 45.45 45.84 44.73 44.86 5,214,240 -0.75(-1.65%)
Dec 08, 2015 46.37 46.41 45.60 45.62 3,895,416 -1.07(-2.29%)
Dec 07, 2015 46.77 46.86 46.36 46.69 2,680,626 -0.10(-0.21%)
Dec 04, 2015 46.01 46.92 45.90 46.79 3,731,023 +0.90(+1.97%)
Dec 03, 2015 46.61 46.67 45.71 45.88 3,742,897 -0.58(-1.25%)
Dec 02, 2015 47.39 47.44 46.39 46.46 3,702,480 -0.95(-1.99%)
Dec 01, 2015 47.34 47.62 46.91 47.41 3,310,065 +0.32(+0.69%)
Nov 30, 2015 47.16 47.32 46.98 47.09 3,173,440 -0.07(-0.16%)
Nov 27, 2015 47.11 47.33 46.96 47.16 959,223 -0.02(-0.04%)
Nov 25, 2015 47.11 47.18 47.18 47.18 1,584,670 +0.05(+0.11%)
Nov 24, 2015 46.82 47.26 46.61 47.13 2,123,939 -0.08(-0.18%)
Nov 23, 2015 47.33 47.62 47.14 47.21 2,340,517 -0.09(-0.19%)
Nov 20, 2015 48.04 48.18 47.09 47.30 4,155,666 -0.52(-1.09%)
Nov 19, 2015 47.39 47.96 47.34 47.82 4,079,593 +0.51(+1.09%)
Nov 18, 2015 46.61 47.36 46.41 47.31 3,840,381 +0.90(+1.93%)
Nov 17, 2015 46.88 47.13 46.37 46.41 3,311,609 -0.48(-1.03%)
Nov 16, 2015 46.12 46.90 45.94 46.90 3,282,578 +0.68(+1.47%)
Nov 13, 2015 46.32 46.58 46.09 46.22 3,553,875 -0.25(-0.54%)
Nov 12, 2015 47.05 47.09 46.40 46.46 4,283,881 -0.75(-1.60%)
Nov 11, 2015 47.47 47.66 47.08 47.22 3,017,623 -0.11(-0.23%)
Nov 10, 2015 47.25 47.42 46.97 47.33 3,066,597 -0.06(-0.12%)
Nov 09, 2015 47.72 47.79 47.19 47.39 3,906,380 -0.41(-0.85%)
Nov 06, 2015 47.79 47.95 47.44 47.79 4,468,024 +0.58(+1.23%)
Nov 05, 2015 46.80 47.23 46.73 47.21 3,407,354 +0.45(+0.96%)
Nov 04, 2015 46.85 47.02 46.68 46.76 2,610,060 +0.02(+0.04%)
Nov 03, 2015 46.41 46.96 46.24 46.75 3,359,212 +0.29(+0.62%)
Nov 02, 2015 46.39 46.74 46.30 46.46 3,665,331 +0.05(+0.11%)
Oct 30, 2015 47.06 47.06 46.41 46.41 2,955,402 -0.59(-1.26%)
Oct 29, 2015 47.29 47.45 46.59 47.00 3,329,209 -0.42(-0.89%)
Oct 28, 2015 46.46 47.44 46.40 47.42 3,351,380 +1.02(+2.21%)
Oct 27, 2015 46.63 46.74 46.20 46.40 2,722,108 -0.44(-0.93%)
Oct 26, 2015 47.16 47.27 46.58 46.84 3,104,471 -0.30(-0.63%)
Oct 23, 2015 46.42 47.17 46.33 47.13 5,551,996 +1.01(+2.18%)
Oct 22, 2015 45.56 46.34 45.37 46.13 5,394,937 +0.73(+1.62%)
Oct 21, 2015 46.37 46.62 44.12 45.39 9,580,274 +0.22(+0.49%)
Oct 20, 2015 45.37 45.42 44.87 45.17 6,412,801 -0.22(-0.49%)
Oct 19, 2015 45.66 45.93 45.06 45.39 3,958,397 -0.59(-1.27%)
Oct 16, 2015 45.82 46.16 45.52 45.98 3,698,513 +0.28(+0.61%)
Oct 15, 2015 45.34 45.75 45.03 45.70 3,904,817 +0.61(+1.35%)
Oct 14, 2015 45.40 45.67 45.00 45.09 2,717,193 -0.42(-0.92%)
Oct 13, 2015 45.83 46.00 45.49 45.51 3,079,119 -0.34(-0.74%)
Oct 12, 2015 46.10 46.30 45.79 45.85 2,638,802 -0.18(-0.39%)
Oct 09, 2015 46.04 46.51 45.80 46.03 3,187,598 +0.03(+0.07%)
Oct 08, 2015 45.53 46.13 45.37 45.99 3,427,386 +0.39(+0.85%)
Oct 07, 2015 45.27 45.78 45.04 45.61 4,907,943 +0.57(+1.26%)
Oct 06, 2015 44.90 45.24 44.70 45.04 2,645,083 +0.01(+0.02%)
Oct 05, 2015 43.75 45.28 43.72 45.03 5,934,159 +1.96(+4.56%)
Oct 02, 2015 41.66 43.06 41.44 43.06 4,770,353 +0.35(+0.81%)
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.