Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.91 59.09 58.14 58.27 3,749,975 -0.77(-1.30%)
May 28, 2015 59.21 59.49 58.92 59.04 1,518,120 -0.34(-0.57%)
May 27, 2015 59.13 59.49 58.71 59.38 2,237,693 +0.68(+1.16%)
May 26, 2015 59.50 59.56 58.47 58.70 2,838,181 -0.84(-1.41%)
May 22, 2015 59.41 59.54 59.54 59.54 1,911,400 -0.06(-0.10%)
May 21, 2015 59.74 60.05 59.53 59.60 1,600,150 -0.37(-0.62%)
May 20, 2015 60.12 60.28 59.71 59.97 1,431,425 -0.15(-0.25%)
May 19, 2015 59.77 60.22 59.69 60.12 1,558,438 +0.32(+0.54%)
May 18, 2015 59.48 59.85 59.42 59.80 1,325,083 +0.30(+0.50%)
May 15, 2015 60.42 60.57 59.41 59.50 1,893,010 -0.84(-1.39%)
May 14, 2015 59.91 60.39 59.82 60.34 2,063,378 +0.62(+1.04%)
May 13, 2015 58.89 59.77 58.87 59.72 2,053,731 +0.83(+1.41%)
May 12, 2015 59.02 59.30 58.62 58.89 2,428,197 -0.53(-0.89%)
May 11, 2015 58.82 59.70 58.80 59.42 2,445,862 +0.41(+0.69%)
May 08, 2015 58.55 59.07 58.38 59.01 4,594,218 +1.10(+1.90%)
May 07, 2015 58.29 58.33 57.70 57.91 4,905,196 -0.44(-0.75%)
May 06, 2015 58.95 59.23 57.97 58.35 4,914,648 -0.26(-0.44%)
May 05, 2015 58.85 59.53 58.51 58.61 3,312,132 -0.71(-1.20%)
May 04, 2015 59.33 59.41 59.04 59.32 2,388,647 +0.01(+0.02%)
May 01, 2015 58.21 59.37 58.21 59.31 3,178,041 +1.34(+2.31%)
Apr 30, 2015 58.00 58.51 57.77 57.97 4,645,366 -0.34(-0.58%)
Apr 29, 2015 58.50 58.68 57.77 58.31 3,628,745 -0.61(-1.04%)
Apr 28, 2015 58.71 58.97 58.47 58.92 3,354,165 +0.27(+0.46%)
Apr 27, 2015 58.45 58.80 58.25 58.65 3,913,816 +0.26(+0.45%)
Apr 24, 2015 58.38 58.61 58.16 58.39 4,176,819 -0.28(-0.48%)
Apr 23, 2015 57.92 58.70 57.79 58.67 5,097,837 +0.78(+1.35%)
Apr 22, 2015 58.06 58.76 57.50 57.89 9,578,589 -1.37(-2.31%)
Apr 21, 2015 59.61 59.85 59.23 59.26 4,484,192 -0.23(-0.39%)
Apr 20, 2015 59.22 59.69 59.01 59.49 3,136,264 +0.41(+0.69%)
Apr 17, 2015 58.93 59.27 58.65 59.08 3,998,595 -0.34(-0.57%)
Apr 16, 2015 58.84 59.48 58.71 59.42 2,517,660 +0.47(+0.80%)
Apr 15, 2015 59.90 59.90 58.93 58.95 3,447,884 +0.52(+0.89%)
Apr 14, 2015 58.04 58.62 57.84 58.43 2,304,610 +0.55(+0.95%)
Apr 13, 2015 57.92 58.27 57.88 57.88 2,121,800 -0.08(-0.14%)
Apr 10, 2015 57.50 58.02 57.40 57.96 2,827,993 +0.52(+0.91%)
Apr 09, 2015 57.17 57.68 56.88 57.44 2,886,372 -0.04(-0.07%)
Apr 08, 2015 57.39 58.00 57.22 57.48 2,832,784 +0.30(+0.52%)
Apr 07, 2015 57.99 58.02 57.18 57.18 3,017,159 -0.62(-1.07%)
Apr 06, 2015 57.49 58.23 57.19 57.80 2,742,255 -0.40(-0.69%)
Apr 02, 2015 57.63 58.20 58.20 58.20 3,076,800 +0.57(+0.99%)
Apr 01, 2015 56.19 57.74 56.17 57.63 4,265,063 +1.28(+2.27%)
Mar 31, 2015 56.60 56.83 56.04 56.35 4,238,453 -0.44(-0.77%)
Mar 30, 2015 56.76 57.23 56.76 56.79 2,375,013 +0.22(+0.39%)
Mar 27, 2015 56.93 57.19 56.53 56.57 3,086,952 -0.23(-0.40%)
Mar 26, 2015 56.82 57.24 56.59 56.80 3,650,805 -0.34(-0.60%)
Mar 25, 2015 57.94 58.11 57.12 57.14 3,226,051 -0.63(-1.09%)
Mar 24, 2015 58.70 58.76 57.73 57.77 4,437,024 -1.12(-1.90%)
Mar 23, 2015 59.52 59.89 58.89 58.89 2,500,431 -0.52(-0.88%)
Mar 20, 2015 58.78 59.62 58.61 59.41 4,008,786 +0.82(+1.40%)
Mar 19, 2015 58.76 59.04 58.43 58.59 2,451,945 -0.36(-0.61%)
Mar 18, 2015 58.81 59.09 58.01 58.95 4,105,605 +0.04(+0.07%)
Mar 17, 2015 59.25 59.35 58.78 58.91 3,004,824 -0.59(-0.99%)
Mar 16, 2015 59.48 59.67 59.06 59.50 2,840,756 +0.16(+0.27%)
Mar 13, 2015 59.89 60.09 58.72 59.34 3,149,431 -0.54(-0.90%)
Mar 12, 2015 59.24 60.17 59.02 59.88 5,302,823 +2.03(+3.51%)
Mar 11, 2015 57.99 58.16 57.77 57.85 3,595,566 +0.09(+0.16%)
Mar 10, 2015 58.32 58.54 57.76 57.76 3,650,581 -1.24(-2.10%)
Mar 09, 2015 58.88 59.09 58.44 59.00 3,676,527 +0.10(+0.17%)
Mar 06, 2015 59.10 60.10 58.77 58.90 4,441,154 -0.20(-0.34%)
Mar 05, 2015 59.25 59.50 58.95 59.10 2,713,994 -0.21(-0.35%)
Mar 04, 2015 59.80 59.95 59.03 59.31 3,452,976 -0.64(-1.07%)
Mar 03, 2015 60.10 60.25 59.47 59.95 3,609,472 -0.31(-0.51%)
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.