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 (%)
Jun 30, 2014 49.90 50.29 49.85 50.05 2,411,521 +0.00(+0.00%)
Jun 27, 2014 49.76 50.15 49.66 50.05 3,020,832 +0.17(+0.34%)
Jun 26, 2014 49.79 49.95 49.34 49.88 2,280,757 +0.01(+0.02%)
Jun 25, 2014 49.61 49.99 49.38 49.87 2,547,086 +0.16(+0.32%)
Jun 24, 2014 50.10 50.32 49.68 49.71 2,382,803 -0.49(-0.98%)
Jun 23, 2014 50.35 50.40 50.07 50.21 2,034,240 -0.22(-0.43%)
Jun 20, 2014 50.30 50.57 50.24 50.42 4,283,005 +0.40(+0.79%)
Jun 19, 2014 49.83 50.19 49.77 50.03 2,282,119 -0.04(-0.08%)
Jun 18, 2014 49.62 50.12 49.33 50.07 2,456,843 +0.31(+0.63%)
Jun 17, 2014 49.37 49.87 49.18 49.75 2,481,187 +0.37(+0.75%)
Jun 16, 2014 49.07 49.55 48.78 49.38 2,660,335 +0.11(+0.21%)
Jun 13, 2014 49.62 49.66 49.03 49.28 2,366,788 -0.20(-0.41%)
Jun 12, 2014 49.58 49.75 49.28 49.48 1,892,848 -0.13(-0.26%)
Jun 11, 2014 49.64 49.94 49.40 49.61 2,791,294 -0.32(-0.65%)
Jun 10, 2014 49.89 50.04 49.52 49.93 2,296,465 +0.07(+0.15%)
Jun 06, 2014 48.67 49.88 48.53 49.86 3,528,756 +1.41(+2.92%)
Jun 05, 2014 48.43 48.68 47.91 48.44 2,856,437 +0.15(+0.30%)
Jun 04, 2014 47.86 48.32 47.86 48.30 1,986,047 +0.23(+0.49%)
Jun 03, 2014 47.82 48.16 47.69 48.07 3,566,429 -0.04(-0.08%)
Jun 02, 2014 47.75 48.12 47.69 48.11 2,339,722 +0.36(+0.74%)
May 30, 2014 47.34 47.84 47.33 47.75 3,068,756 +0.36(+0.77%)
May 29, 2014 47.65 47.65 47.12 47.39 2,068,936 -0.03(-0.07%)
May 28, 2014 46.95 47.56 46.85 47.42 3,046,518 +0.52(+1.10%)
May 27, 2014 46.42 46.98 46.35 46.90 1,651,120 +0.65(+1.40%)
May 23, 2014 46.21 46.26 46.26 46.26 1,239,552 +0.12(+0.26%)
May 22, 2014 45.84 46.20 45.72 46.14 1,097,861 +0.25(+0.55%)
May 21, 2014 45.77 46.01 45.58 45.88 1,470,633 +0.36(+0.80%)
May 20, 2014 45.87 45.89 45.26 45.52 1,944,691 -0.38(-0.83%)
May 19, 2014 45.54 45.94 45.42 45.90 1,633,608 +0.34(+0.74%)
May 16, 2014 45.59 45.63 45.09 45.56 2,286,461 -0.13(-0.28%)
May 15, 2014 45.78 45.84 45.17 45.69 2,632,638 -0.25(-0.54%)
May 14, 2014 46.33 46.48 45.88 45.94 2,363,792 -0.51(-1.10%)
May 13, 2014 47.03 47.14 45.57 46.45 2,858,583 -0.61(-1.30%)
May 12, 2014 46.72 47.23 46.70 47.06 2,189,269 +0.60(+1.29%)
May 09, 2014 46.42 46.63 45.97 46.47 2,605,714 -0.01(-0.02%)
May 08, 2014 45.73 46.64 45.63 46.47 4,079,039 +0.66(+1.45%)
May 07, 2014 45.06 45.84 45.05 45.81 2,913,990 +0.90(+2.00%)
May 06, 2014 45.22 45.43 44.90 44.92 2,363,897 -0.44(-0.96%)
May 05, 2014 45.18 45.49 44.91 45.35 2,625,124 -0.07(-0.16%)
May 02, 2014 45.16 45.67 45.11 45.42 4,071,852 +0.38(+0.84%)
May 01, 2014 44.84 45.09 44.48 45.05 4,022,632 +0.10(+0.21%)
Apr 30, 2014 44.77 45.07 44.52 44.95 3,479,880 +0.13(+0.29%)
Apr 29, 2014 44.88 45.09 44.63 44.82 3,973,698 +0.12(+0.27%)
Apr 28, 2014 44.93 45.12 44.16 44.70 4,834,417 +0.05(+0.11%)
Apr 25, 2014 45.18 45.20 44.31 44.65 4,237,825 -0.58(-1.28%)
Apr 24, 2014 45.53 45.69 44.87 45.23 4,378,343 -0.02(-0.05%)
Apr 23, 2014 44.76 45.71 44.76 45.26 4,433,157 -0.31(-0.69%)
Apr 22, 2014 45.65 45.72 45.42 45.57 4,675,275 -0.08(-0.18%)
Apr 21, 2014 45.62 45.98 45.61 45.65 3,719,878 -0.07(-0.16%)
Apr 17, 2014 45.56 45.72 45.72 45.72 4,386,323 +0.27(+0.60%)
Apr 16, 2014 45.03 45.45 44.85 45.45 2,731,809 +0.82(+1.84%)
Apr 15, 2014 44.59 45.06 43.83 44.63 3,966,284 +0.18(+0.40%)
Apr 14, 2014 44.82 44.97 43.96 44.45 4,647,479 +0.10(+0.24%)
Apr 11, 2014 44.36 44.88 43.70 44.35 3,524,360 -0.45(-1.01%)
Apr 10, 2014 46.06 46.10 44.75 44.80 3,629,561 -1.21(-2.64%)
Apr 09, 2014 45.57 46.05 45.21 46.01 3,343,685 +0.62(+1.36%)
Apr 08, 2014 45.46 45.56 44.85 45.39 6,188,783 -0.20(-0.44%)
Apr 07, 2014 46.85 46.89 45.58 45.59 5,353,588 -1.36(-2.89%)
Apr 04, 2014 48.02 48.03 46.91 46.95 4,427,647 -0.85(-1.78%)
Apr 03, 2014 47.64 47.87 47.29 47.80 3,301,632 +0.22(+0.46%)
Apr 02, 2014 47.47 47.68 47.25 47.59 3,171,971 +0.08(+0.17%)
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.