Skip to main content

Discover Financial Services (NY: DFS )

130.96 +2.96 (+2.31%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.57 44.87 44.20 44.37 3,636,066 -0.18(-0.41%)
Aug 28, 2015 44.70 44.97 44.22 44.55 3,734,176 -0.40(-0.90%)
Aug 27, 2015 44.28 45.11 44.01 44.95 4,755,027 +1.21(+2.76%)
Aug 26, 2015 43.34 43.81 42.66 43.75 5,456,980 +1.42(+3.36%)
Aug 25, 2015 44.31 44.41 42.32 42.33 6,548,784 -0.90(-2.08%)
Aug 24, 2015 42.66 44.27 42.05 43.23 9,512,659 -1.56(-3.48%)
Aug 21, 2015 45.46 46.23 44.79 44.79 7,750,374 -1.03(-2.25%)
Aug 20, 2015 45.84 46.94 45.51 45.82 5,100,782 -0.32(-0.70%)
Aug 19, 2015 45.81 46.25 45.51 46.14 5,049,031 +0.21(+0.47%)
Aug 18, 2015 45.89 46.19 45.79 45.93 7,131,697 +0.07(+0.14%)
Aug 17, 2015 45.99 46.08 45.61 45.86 3,206,984 -0.36(-0.77%)
Aug 14, 2015 45.49 46.41 45.31 46.22 5,961,737 +0.73(+1.60%)
Aug 13, 2015 45.73 45.88 45.16 45.49 4,017,618 -0.34(-0.74%)
Aug 12, 2015 45.37 45.84 44.79 45.83 4,578,863 -0.02(-0.04%)
Aug 11, 2015 45.75 46.00 45.53 45.85 3,989,643 -0.30(-0.64%)
Aug 10, 2015 45.54 46.23 45.42 46.14 4,733,054 +0.92(+2.03%)
Aug 07, 2015 44.36 45.35 43.95 45.23 7,544,182 +0.97(+2.20%)
Aug 06, 2015 45.02 45.07 44.22 44.25 5,604,295 -0.73(-1.62%)
Aug 05, 2015 45.67 45.79 44.84 44.98 3,043,659 -0.31(-0.69%)
Aug 04, 2015 45.37 45.61 45.20 45.29 3,316,480 -0.02(-0.04%)
Aug 03, 2015 45.83 45.85 45.11 45.31 4,249,370 -0.54(-1.18%)
Jul 31, 2015 46.22 46.29 45.80 45.85 3,596,597 -0.39(-0.84%)
Jul 30, 2015 45.49 46.32 45.44 46.24 3,866,579 +0.72(+1.59%)
Jul 29, 2015 45.38 45.59 45.19 45.51 7,311,102 +0.24(+0.53%)
Jul 28, 2015 45.59 45.61 45.19 45.28 5,441,419 -0.11(-0.24%)
Jul 27, 2015 45.47 45.74 45.19 45.38 5,400,516 -0.47(-1.02%)
Jul 24, 2015 47.00 47.04 45.65 45.85 6,340,417 -1.17(-2.50%)
Jul 23, 2015 48.32 48.33 46.75 47.03 10,082,121 -1.86(-3.80%)
Jul 22, 2015 48.74 48.90 48.47 48.88 3,183,752 +0.06(+0.12%)
Jul 21, 2015 48.95 49.19 48.58 48.82 2,416,482 -0.19(-0.39%)
Jul 20, 2015 48.60 49.07 48.55 49.01 2,180,561 +0.42(+0.86%)
Jul 17, 2015 48.51 48.66 48.40 48.59 2,972,668 -0.13(-0.27%)
Jul 16, 2015 48.67 48.93 48.55 48.73 3,250,530 +0.42(+0.87%)
Jul 15, 2015 48.23 48.59 48.14 48.31 2,582,060 +0.02(+0.05%)
Jul 14, 2015 47.85 48.32 47.75 48.28 2,626,684 +0.26(+0.55%)
Jul 13, 2015 47.59 48.05 47.57 48.02 2,485,292 +0.88(+1.86%)
Jul 10, 2015 47.25 47.30 46.85 47.14 2,772,823 +0.52(+1.11%)
Jul 09, 2015 47.28 47.35 46.51 46.62 3,713,871 +0.13(+0.28%)
Jul 08, 2015 47.28 47.60 46.46 46.49 3,604,167 -1.44(-3.00%)
Jul 07, 2015 47.86 48.03 47.07 47.93 5,024,009 +0.23(+0.48%)
Jul 06, 2015 47.44 47.84 47.39 47.70 3,307,060 -0.32(-0.67%)
Jul 02, 2015 48.14 48.02 48.02 48.02 2,521,812 +0.02(+0.05%)
Jul 01, 2015 47.86 48.03 47.56 48.00 3,675,145 +0.66(+1.39%)
Jun 30, 2015 47.50 47.74 47.25 47.34 3,908,831 +0.24(+0.51%)
Jun 29, 2015 48.04 48.12 47.08 47.10 5,111,131 -1.47(-3.03%)
Jun 26, 2015 48.58 48.92 48.52 48.57 4,960,350 +0.07(+0.14%)
Jun 25, 2015 48.63 48.75 48.36 48.50 3,733,219 -0.23(-0.47%)
Jun 24, 2015 48.71 48.85 48.57 48.73 3,742,955 -0.15(-0.30%)
Jun 23, 2015 48.74 48.89 48.51 48.88 2,620,510 +0.30(+0.63%)
Jun 22, 2015 48.64 48.73 48.50 48.58 2,398,273 +0.31(+0.65%)
Jun 19, 2015 48.13 48.46 47.96 48.27 3,647,061 -0.01(-0.02%)
Jun 18, 2015 47.97 48.50 47.77 48.27 3,703,977 +0.51(+1.07%)
Jun 17, 2015 47.82 48.04 47.40 47.77 5,348,589 +0.07(+0.14%)
Jun 16, 2015 47.76 48.05 47.38 47.70 4,408,648 -0.13(-0.27%)
Jun 15, 2015 48.26 48.29 47.72 47.83 4,101,837 -0.92(-1.89%)
Jun 12, 2015 48.47 48.77 48.21 48.75 3,305,102 +0.11(+0.22%)
Jun 11, 2015 48.32 48.81 48.23 48.64 3,055,731 +0.39(+0.80%)
Jun 10, 2015 47.54 48.42 47.54 48.26 2,683,640 +0.88(+1.86%)
Jun 09, 2015 47.49 47.74 47.32 47.38 2,428,272 +0.02(+0.03%)
Jun 08, 2015 47.86 48.09 47.36 47.36 3,124,022 -0.53(-1.11%)
Jun 05, 2015 47.96 48.07 47.53 47.90 4,570,739 +0.12(+0.24%)
Jun 04, 2015 48.04 48.16 47.59 47.78 3,121,158 -0.50(-1.04%)
Jun 03, 2015 48.06 48.52 48.03 48.28 2,901,323 +0.31(+0.65%)
Jun 02, 2015 47.74 48.30 47.58 47.97 2,803,862 +0.06(+0.12%)
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.