Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.07 50.23 49.42 49.53 4,411,798 -0.65(-1.30%)
May 28, 2015 50.33 50.57 50.08 50.18 1,786,048 -0.29(-0.57%)
May 27, 2015 50.26 50.57 49.90 50.47 2,632,617 +0.58(+1.16%)
May 26, 2015 50.57 50.63 49.70 49.89 3,339,084 -0.71(-1.41%)
May 22, 2015 50.50 50.61 50.61 50.61 2,248,737 -0.05(-0.10%)
May 21, 2015 50.78 51.04 50.60 50.66 1,882,556 -0.31(-0.62%)
May 20, 2015 51.10 51.24 50.75 50.97 1,684,053 -0.13(-0.25%)
May 19, 2015 50.80 51.19 50.74 51.10 1,833,482 +0.27(+0.54%)
May 18, 2015 50.56 50.87 50.50 50.83 1,558,943 +0.26(+0.50%)
May 15, 2015 51.36 51.48 50.50 50.57 2,227,102 -0.71(-1.39%)
May 14, 2015 50.92 51.33 50.85 51.29 2,427,538 +0.53(+1.04%)
May 13, 2015 50.06 50.80 50.04 50.76 2,416,188 +0.71(+1.41%)
May 12, 2015 50.17 50.40 49.83 50.06 2,856,743 -0.45(-0.89%)
May 11, 2015 50.00 50.74 49.98 50.51 2,877,525 +0.35(+0.69%)
May 08, 2015 49.77 50.21 49.62 50.16 5,405,039 +0.94(+1.90%)
May 07, 2015 49.55 49.58 49.04 49.22 5,770,901 -0.37(-0.75%)
May 06, 2015 50.11 50.34 49.27 49.60 5,782,021 -0.22(-0.44%)
May 05, 2015 50.02 50.60 49.73 49.82 3,896,681 -0.37(-0.73%)
May 04, 2015 50.19 50.26 49.95 50.18 2,823,540 +0.01(+0.02%)
May 01, 2015 49.24 50.23 49.24 50.17 3,756,656 +1.13(+2.31%)
Apr 30, 2015 49.07 49.50 48.87 49.04 5,491,132 -0.29(-0.58%)
Apr 29, 2015 49.49 49.64 48.87 49.33 4,289,418 -0.52(-1.04%)
Apr 28, 2015 49.67 49.89 49.46 49.84 3,964,846 +0.23(+0.46%)
Apr 27, 2015 49.45 49.74 49.28 49.62 4,626,391 +0.22(+0.45%)
Apr 24, 2015 49.39 49.58 49.20 49.40 4,937,278 -0.24(-0.48%)
Apr 23, 2015 49.00 49.66 48.89 49.63 6,025,983 +0.66(+1.35%)
Apr 22, 2015 49.12 49.71 48.64 48.97 11,322,531 -1.16(-2.31%)
Apr 21, 2015 50.43 50.63 50.11 50.13 5,300,614 -0.19(-0.39%)
Apr 20, 2015 50.10 50.49 49.92 50.33 3,707,273 +0.35(+0.69%)
Apr 17, 2015 49.85 50.14 49.61 49.98 4,726,606 -0.29(-0.57%)
Apr 16, 2015 49.78 50.32 49.67 50.27 2,976,042 +0.40(+0.80%)
Apr 15, 2015 50.67 50.67 49.85 49.87 4,075,629 +0.44(+0.89%)
Apr 14, 2015 49.10 49.59 48.93 49.43 2,724,202 +0.47(+0.95%)
Apr 13, 2015 49.00 49.30 48.97 48.97 2,508,109 -0.07(-0.14%)
Apr 10, 2015 48.64 49.08 48.56 49.03 3,342,876 +0.44(+0.91%)
Apr 09, 2015 48.36 48.80 48.12 48.59 3,411,884 -0.03(-0.07%)
Apr 08, 2015 48.55 49.07 48.41 48.63 3,348,539 +0.25(+0.52%)
Apr 07, 2015 49.06 49.08 48.37 48.37 3,566,483 -0.52(-1.07%)
Apr 06, 2015 48.64 49.26 48.38 48.90 3,241,528 -0.34(-0.69%)
Apr 02, 2015 48.75 49.24 49.24 49.24 3,636,983 +0.48(+0.99%)
Apr 01, 2015 47.54 48.84 47.52 48.75 5,041,589 +1.08(+2.27%)
Mar 31, 2015 47.88 48.08 47.41 47.67 5,010,134 -0.37(-0.77%)
Mar 30, 2015 48.02 48.42 48.02 48.04 2,807,423 +0.19(+0.39%)
Mar 27, 2015 48.16 48.38 47.82 47.86 3,648,983 -0.19(-0.40%)
Mar 26, 2015 48.07 48.42 47.87 48.05 4,315,495 -0.29(-0.60%)
Mar 25, 2015 49.02 49.16 48.32 48.34 3,813,407 -0.53(-1.09%)
Mar 24, 2015 49.66 49.71 48.84 48.87 5,244,858 -0.95(-1.90%)
Mar 23, 2015 50.35 50.67 49.82 49.82 2,955,676 -0.44(-0.88%)
Mar 20, 2015 49.73 50.44 49.58 50.26 4,738,652 +0.69(+1.40%)
Mar 19, 2015 49.71 49.95 49.43 49.57 2,898,362 -0.30(-0.61%)
Mar 18, 2015 49.75 49.99 49.08 49.87 4,853,099 +0.03(+0.07%)
Mar 17, 2015 50.12 50.21 49.73 49.84 3,551,902 -0.50(-0.99%)
Mar 16, 2015 50.32 50.48 49.96 50.34 3,357,963 +0.14(+0.27%)
Mar 13, 2015 50.67 50.83 49.68 50.20 3,722,837 -0.46(-0.90%)
Mar 12, 2015 50.12 50.90 49.93 50.66 6,268,290 +1.72(+3.51%)
Mar 11, 2015 49.06 49.20 48.87 48.94 4,250,199 +0.08(+0.16%)
Mar 10, 2015 49.34 49.52 48.86 48.86 4,315,230 -1.05(-2.10%)
Mar 09, 2015 49.81 49.99 49.44 49.91 4,345,900 +0.08(+0.17%)
Mar 06, 2015 50.00 50.84 49.72 49.83 5,249,740 -0.17(-0.34%)
Mar 05, 2015 50.12 50.34 49.87 50.00 3,208,122 -0.18(-0.35%)
Mar 04, 2015 50.59 50.72 49.94 50.17 4,081,648 -0.54(-1.07%)
Mar 03, 2015 50.84 50.97 50.31 50.72 4,266,636 -0.26(-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.