Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.10 53.62 53.62 53.62 1,989,800 -0.63(-1.16%)
Dec 30, 2015 54.71 54.94 54.17 54.25 3,600,334 -0.53(-0.97%)
Dec 29, 2015 54.77 54.91 54.47 54.78 1,734,686 +0.43(+0.79%)
Dec 28, 2015 54.50 54.75 53.87 54.35 1,535,716 -0.42(-0.77%)
Dec 24, 2015 54.71 54.77 54.77 54.77 1,908,700 -0.03(-0.05%)
Dec 23, 2015 54.37 54.94 54.28 54.80 2,715,155 +0.81(+1.50%)
Dec 22, 2015 53.68 54.18 53.01 53.99 3,158,075 +0.65(+1.22%)
Dec 21, 2015 52.69 53.39 52.67 53.34 2,702,584 +0.90(+1.72%)
Dec 18, 2015 53.55 53.55 52.28 52.44 5,430,650 -1.44(-2.67%)
Dec 17, 2015 55.11 55.19 53.75 53.88 4,123,995 -1.03(-1.88%)
Dec 16, 2015 54.49 55.01 53.92 54.91 4,057,201 +1.04(+1.93%)
Dec 15, 2015 53.21 54.08 53.20 53.87 4,393,516 +1.32(+2.51%)
Dec 14, 2015 52.87 53.23 51.94 52.55 4,445,833 -0.20(-0.38%)
Dec 11, 2015 53.50 53.75 52.66 52.75 5,042,949 -1.52(-2.80%)
Dec 10, 2015 54.09 54.95 54.08 54.27 3,487,323 +0.19(+0.35%)
Dec 09, 2015 54.79 55.26 53.92 54.08 4,325,594 -0.91(-1.65%)
Dec 08, 2015 55.90 55.94 54.97 54.99 3,231,533 -1.29(-2.29%)
Dec 07, 2015 56.38 56.49 55.88 56.28 2,223,776 -0.12(-0.21%)
Dec 04, 2015 55.46 56.56 55.33 56.40 3,095,157 +1.09(+1.97%)
Dec 03, 2015 56.18 56.26 55.10 55.31 3,105,007 -0.70(-1.25%)
Dec 02, 2015 57.12 57.19 55.92 56.01 3,071,478 -1.14(-1.99%)
Dec 01, 2015 57.06 57.40 56.55 57.15 2,745,941 +0.39(+0.69%)
Nov 30, 2015 56.85 57.04 56.63 56.76 2,632,601 -0.09(-0.16%)
Nov 27, 2015 56.79 57.05 56.61 56.85 795,746 -0.02(-0.04%)
Nov 25, 2015 56.79 56.87 56.87 56.87 1,314,600 +0.06(+0.11%)
Nov 24, 2015 56.44 56.97 56.19 56.81 1,761,963 -0.10(-0.18%)
Nov 23, 2015 57.05 57.40 56.82 56.91 1,941,630 -0.11(-0.19%)
Nov 20, 2015 57.91 58.08 56.77 57.02 3,447,429 -0.63(-1.09%)
Nov 19, 2015 57.12 57.81 57.07 57.65 3,384,321 +0.62(+1.09%)
Nov 18, 2015 56.18 57.09 55.95 57.03 3,185,877 +1.08(+1.93%)
Nov 17, 2015 56.51 56.81 55.90 55.95 2,747,222 -0.58(-1.03%)
Nov 16, 2015 55.60 56.54 55.38 56.53 2,723,139 +0.82(+1.47%)
Nov 13, 2015 55.84 56.15 55.56 55.71 2,948,200 -0.30(-0.54%)
Nov 12, 2015 56.72 56.76 55.93 56.01 3,553,793 -0.91(-1.60%)
Nov 11, 2015 57.22 57.45 56.76 56.92 2,503,339 -0.13(-0.23%)
Nov 10, 2015 56.96 57.16 56.62 57.05 2,543,967 -0.07(-0.12%)
Nov 09, 2015 57.52 57.61 56.89 57.12 3,240,628 -0.49(-0.85%)
Nov 06, 2015 57.61 57.80 57.18 57.61 3,706,553 +0.70(+1.23%)
Nov 05, 2015 56.42 56.93 56.33 56.91 2,826,650 +0.54(+0.96%)
Nov 04, 2015 56.48 56.68 56.27 56.37 2,165,236 +0.02(+0.04%)
Nov 03, 2015 55.95 56.61 55.74 56.35 2,786,712 +0.07(+0.12%)
Nov 02, 2015 56.20 56.63 56.09 56.28 3,025,533 +0.06(+0.11%)
Oct 30, 2015 57.01 57.01 56.22 56.22 2,439,525 -0.72(-1.26%)
Oct 29, 2015 57.29 57.49 56.44 56.94 2,748,082 -0.51(-0.89%)
Oct 28, 2015 56.28 57.47 56.21 57.45 2,766,383 +1.24(+2.21%)
Oct 27, 2015 56.49 56.62 55.97 56.21 2,246,953 -0.53(-0.93%)
Oct 26, 2015 57.13 57.26 56.43 56.74 2,562,573 -0.36(-0.63%)
Oct 23, 2015 56.24 57.15 56.13 57.10 4,582,873 +1.22(+2.18%)
Oct 22, 2015 55.19 56.13 54.97 55.88 4,453,229 +0.89(+1.62%)
Oct 21, 2015 56.18 56.48 53.45 54.99 7,907,998 +0.27(+0.49%)
Oct 20, 2015 54.97 55.03 54.36 54.72 5,293,421 -0.27(-0.49%)
Oct 19, 2015 55.31 55.64 54.58 54.99 3,267,443 -0.71(-1.27%)
Oct 16, 2015 55.51 55.92 55.14 55.70 3,052,923 +0.34(+0.61%)
Oct 15, 2015 54.93 55.43 54.55 55.36 3,223,216 +0.74(+1.35%)
Oct 14, 2015 55.00 55.33 54.52 54.62 2,242,896 -0.51(-0.93%)
Oct 13, 2015 55.52 55.73 55.11 55.13 2,541,647 -0.41(-0.74%)
Oct 12, 2015 55.85 56.09 55.47 55.54 2,178,189 -0.22(-0.39%)
Oct 09, 2015 55.77 56.35 55.48 55.76 2,631,190 +0.04(+0.07%)
Oct 08, 2015 55.16 55.89 54.97 55.72 2,829,122 +0.47(+0.85%)
Oct 07, 2015 54.84 55.46 54.57 55.25 4,051,242 +0.69(+1.26%)
Oct 06, 2015 54.39 54.81 54.15 54.56 2,183,373 +0.01(+0.02%)
Oct 05, 2015 53.00 54.85 52.96 54.55 4,898,328 +2.38(+4.56%)
Oct 02, 2015 50.47 52.17 50.20 52.17 3,937,669 +0.42(+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.