Skip to main content

Discover Financial Services (NY: DFS )

131.17 +3.17 (+2.48%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.80 50.57 50.57 50.57 2,949,179 -0.03(-0.06%)
Aug 28, 2014 50.52 50.76 50.37 50.60 1,182,560 -0.26(-0.51%)
Aug 27, 2014 50.96 50.96 50.66 50.86 1,956,422 +0.11(+0.21%)
Aug 26, 2014 50.85 50.93 50.68 50.75 1,442,479 -0.05(-0.10%)
Aug 25, 2014 50.63 51.21 50.56 50.80 1,704,354 +0.51(+1.02%)
Aug 22, 2014 50.54 50.82 50.25 50.29 1,848,104 -0.33(-0.66%)
Aug 21, 2014 50.47 50.75 50.19 50.62 2,242,538 +0.26(+0.52%)
Aug 20, 2014 49.68 50.47 49.59 50.36 2,861,720 +0.71(+1.44%)
Aug 19, 2014 49.55 49.71 49.52 49.65 1,450,622 +0.15(+0.29%)
Aug 18, 2014 49.35 49.53 49.16 49.51 1,955,943 +0.56(+1.14%)
Aug 15, 2014 49.45 49.60 48.75 48.95 2,989,031 -0.36(-0.72%)
Aug 14, 2014 49.47 49.70 49.15 49.30 2,374,846 -0.23(-0.46%)
Aug 13, 2014 49.41 49.59 49.28 49.53 2,177,288 +0.42(+0.86%)
Aug 12, 2014 48.81 49.16 48.74 49.11 2,819,300 +0.23(+0.46%)
Aug 11, 2014 48.92 49.21 48.79 48.88 2,140,755 +0.19(+0.40%)
Aug 08, 2014 48.12 48.64 47.90 48.69 2,046,505 +0.73(+1.52%)
Aug 07, 2014 48.59 48.66 47.84 47.96 3,518,644 -0.54(-1.12%)
Aug 06, 2014 48.01 48.58 47.98 48.50 3,281,373 +0.19(+0.39%)
Aug 05, 2014 48.59 48.80 48.18 48.31 3,545,419 -0.51(-1.05%)
Aug 04, 2014 48.74 48.92 48.55 48.82 2,636,780 +0.27(+0.57%)
Aug 01, 2014 49.09 49.17 48.42 48.55 4,278,946 -0.76(-1.54%)
Jul 31, 2014 50.16 50.26 49.29 49.31 3,262,409 -1.20(-2.38%)
Jul 30, 2014 50.66 50.74 49.85 50.51 4,048,371 +0.17(+0.34%)
Jul 29, 2014 50.73 50.86 50.34 50.34 2,791,100 -0.36(-0.72%)
Jul 28, 2014 50.65 50.80 50.26 50.71 2,893,971 +0.15(+0.29%)
Jul 25, 2014 50.74 50.88 50.47 50.56 3,042,184 -0.52(-1.03%)
Jul 24, 2014 50.95 51.15 50.64 51.09 3,662,390 +0.30(+0.59%)
Jul 23, 2014 51.45 51.54 50.60 50.79 4,277,222 -0.94(-1.83%)
Jul 22, 2014 51.50 51.90 51.47 51.73 3,327,157 +0.61(+1.20%)
Jul 21, 2014 51.32 51.36 51.00 51.12 2,115,682 -0.41(-0.80%)
Jul 18, 2014 51.89 51.89 51.25 51.53 2,896,318 -0.09(-0.17%)
Jul 17, 2014 51.47 52.04 51.43 51.62 4,679,005 -0.08(-0.16%)
Jul 16, 2014 51.35 51.77 51.14 51.70 3,451,289 +0.48(+0.93%)
Jul 15, 2014 50.70 51.34 50.67 51.22 3,456,213 +0.61(+1.20%)
Jul 14, 2014 51.01 51.04 50.38 50.62 3,040,742 +0.10(+0.19%)
Jul 11, 2014 50.46 50.66 50.12 50.52 2,217,307 -0.08(-0.16%)
Jul 10, 2014 50.50 51.03 50.27 50.60 2,787,973 -0.29(-0.57%)
Jul 09, 2014 50.40 50.96 50.39 50.89 2,476,819 +0.65(+1.30%)
Jul 08, 2014 50.67 50.81 50.10 50.24 2,811,794 -0.70(-1.38%)
Jul 07, 2014 50.67 51.05 50.61 50.94 2,271,198 -0.14(-0.27%)
Jul 03, 2014 50.97 51.08 51.08 51.08 1,387,654 +0.34(+0.67%)
Jul 02, 2014 50.56 50.86 50.55 50.74 2,404,815 -0.05(-0.10%)
Jul 01, 2014 50.36 51.14 50.33 50.79 3,309,512 +0.73(+1.47%)
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%)
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.