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 (%)
Feb 28, 2014 45.51 46.58 45.43 46.14 4,817,744 +0.72(+1.59%)
Feb 27, 2014 45.67 45.94 45.29 45.42 4,397,999 -0.24(-0.53%)
Feb 26, 2014 46.07 46.29 45.39 45.66 4,545,068 -0.14(-0.32%)
Feb 25, 2014 46.08 46.21 45.53 45.80 4,322,975 -0.39(-0.84%)
Feb 24, 2014 45.98 46.53 45.60 46.19 3,465,011 +0.59(+1.29%)
Feb 21, 2014 45.95 46.21 45.54 45.60 3,263,386 -0.29(-0.63%)
Feb 20, 2014 45.69 46.27 45.42 45.89 3,257,538 +0.18(+0.39%)
Feb 19, 2014 46.04 46.49 45.67 45.71 3,204,263 -0.57(-1.23%)
Feb 18, 2014 45.83 46.34 45.63 46.28 3,392,739 +0.51(+1.12%)
Feb 14, 2014 45.94 45.77 45.77 45.77 3,942,853 +0.60(+1.34%)
Feb 13, 2014 44.55 45.19 44.33 45.17 2,838,661 +0.31(+0.70%)
Feb 12, 2014 44.79 44.97 44.67 44.85 3,248,781 +0.08(+0.18%)
Feb 11, 2014 44.66 44.98 44.54 44.77 4,292,596 +0.04(+0.09%)
Feb 10, 2014 44.39 44.87 44.14 44.73 2,997,488 +0.31(+0.69%)
Feb 07, 2014 43.57 44.49 43.53 44.43 5,001,013 +1.03(+2.37%)
Feb 06, 2014 42.67 43.41 42.43 43.40 4,036,146 +1.00(+2.35%)
Feb 05, 2014 41.86 42.51 41.52 42.40 3,727,724 +0.39(+0.94%)
Feb 04, 2014 42.01 42.24 41.72 42.01 4,311,152 +0.19(+0.44%)
Feb 03, 2014 42.98 43.04 41.78 41.82 5,815,683 -1.15(-2.68%)
Jan 31, 2014 43.07 43.61 42.94 42.98 4,036,592 -0.91(-2.06%)
Jan 30, 2014 43.61 43.90 43.16 43.88 4,058,180 +0.64(+1.48%)
Jan 29, 2014 43.86 44.12 43.08 43.24 4,664,535 -1.05(-2.37%)
Jan 28, 2014 43.42 44.33 43.16 44.29 6,530,916 +1.59(+3.71%)
Jan 27, 2014 43.30 43.66 42.69 42.70 6,589,721 -0.46(-1.06%)
Jan 24, 2014 43.86 44.46 43.06 43.16 11,266,890 +1.19(+2.82%)
Jan 23, 2014 42.63 42.79 41.48 41.97 6,264,876 -1.01(-2.35%)
Jan 22, 2014 42.84 43.14 42.69 42.98 3,754,650 +0.30(+0.69%)
Jan 21, 2014 43.17 43.29 42.60 42.69 5,049,009 -0.10(-0.22%)
Jan 17, 2014 43.58 42.78 42.78 42.78 5,833,094 -0.69(-1.58%)
Jan 16, 2014 43.86 44.02 43.34 43.47 2,265,671 -0.46(-1.06%)
Jan 15, 2014 43.88 44.16 43.70 43.94 3,188,210 +0.06(+0.13%)
Jan 14, 2014 43.21 43.90 42.82 43.88 3,246,526 +0.90(+2.09%)
Jan 13, 2014 44.34 44.47 42.88 42.98 4,169,022 -1.40(-3.16%)
Jan 10, 2014 44.20 44.50 44.16 44.39 2,988,017 +0.23(+0.53%)
Jan 09, 2014 44.08 44.19 43.83 44.15 2,847,251 +0.29(+0.66%)
Jan 08, 2014 44.02 44.24 43.79 43.86 3,068,404 +0.02(+0.05%)
Jan 07, 2014 43.80 44.09 43.58 43.84 4,134,418 +0.30(+0.68%)
Jan 06, 2014 44.15 44.44 43.54 43.54 2,705,162 -0.57(-1.29%)
Jan 03, 2014 44.33 44.51 44.03 44.11 2,461,778 -0.23(-0.52%)
Jan 02, 2014 44.69 44.86 44.17 44.35 3,439,509 -0.47(-1.05%)
Dec 31, 2013 44.18 44.82 44.82 44.82 3,002,373 +0.70(+1.60%)
Dec 30, 2013 43.74 44.15 43.74 44.11 2,101,898 +0.46(+1.05%)
Dec 27, 2013 43.72 43.83 43.47 43.66 1,338,350 -0.08(-0.18%)
Dec 26, 2013 43.76 43.98 43.55 43.74 2,544,532 +0.19(+0.44%)
Dec 24, 2013 43.29 43.62 43.26 43.54 1,439,211 +0.27(+0.63%)
Dec 23, 2013 43.52 43.52 43.08 43.27 2,057,764 +0.02(+0.04%)
Dec 20, 2013 43.21 43.34 43.00 43.26 5,159,866 +0.08(+0.19%)
Dec 19, 2013 43.51 43.62 43.02 43.18 2,553,598 -0.44(-1.01%)
Dec 18, 2013 42.90 43.68 42.14 43.62 4,464,828 +0.88(+2.06%)
Dec 17, 2013 43.15 43.17 42.51 42.74 3,198,445 -0.30(-0.69%)
Dec 16, 2013 42.72 43.43 42.56 43.03 3,192,800 +0.56(+1.32%)
Dec 13, 2013 42.36 42.75 42.15 42.47 3,337,722 +0.34(+0.82%)
Dec 12, 2013 42.25 42.49 41.85 42.13 3,403,241 -0.07(-0.17%)
Dec 11, 2013 42.57 42.82 42.09 42.20 5,183,749 -0.42(-1.00%)
Dec 10, 2013 42.72 42.82 42.40 42.62 3,012,072 -0.21(-0.49%)
Dec 09, 2013 42.41 42.92 42.36 42.83 3,474,662 +0.56(+1.33%)
Dec 06, 2013 42.03 42.45 41.99 42.27 2,782,869 +0.68(+1.64%)
Dec 05, 2013 41.69 41.89 41.48 41.59 3,380,891 -0.15(-0.36%)
Dec 04, 2013 41.26 41.91 41.05 41.74 3,487,551 +0.24(+0.58%)
Dec 03, 2013 41.63 42.16 41.35 41.50 4,154,113 -0.87(-2.04%)
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.