Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.59 47.10 46.56 46.79 2,884,415 +0.55(+1.18%)
Mar 28, 2014 45.99 46.52 45.75 46.24 2,230,042 +0.35(+0.75%)
Mar 27, 2014 45.45 46.00 45.28 45.90 3,041,291 +0.30(+0.65%)
Mar 26, 2014 46.38 46.47 45.59 45.60 3,410,575 -0.58(-1.25%)
Mar 25, 2014 46.69 46.88 46.15 46.18 3,298,273 -0.33(-0.71%)
Mar 24, 2014 46.65 46.84 46.24 46.51 4,726,477 +0.06(+0.14%)
Mar 21, 2014 47.84 48.25 46.24 46.45 10,907,726 -0.77(-1.63%)
Mar 20, 2014 46.28 47.23 46.04 47.22 3,624,752 +0.84(+1.82%)
Mar 19, 2014 46.09 46.61 45.83 46.37 4,166,355 +0.39(+0.86%)
Mar 18, 2014 46.45 46.65 45.90 45.98 3,675,741 -0.40(-0.87%)
Mar 17, 2014 46.14 46.69 46.03 46.38 3,648,266 +0.41(+0.89%)
Mar 14, 2014 45.90 46.45 45.56 45.97 2,864,668 -0.09(-0.19%)
Mar 13, 2014 47.27 47.31 45.96 46.06 4,265,611 -1.06(-2.25%)
Mar 12, 2014 46.98 47.27 46.78 47.12 2,711,796 +0.00(+0.00%)
Mar 11, 2014 47.82 47.82 46.98 47.12 3,402,648 -0.65(-1.36%)
Mar 10, 2014 47.56 47.85 47.27 47.77 2,842,752 +0.10(+0.22%)
Mar 07, 2014 47.51 48.01 47.29 47.67 3,772,417 +0.41(+0.87%)
Mar 06, 2014 46.99 47.49 46.95 47.26 2,850,144 +0.35(+0.74%)
Mar 05, 2014 46.69 47.06 46.45 46.91 2,779,020 +0.16(+0.34%)
Mar 04, 2014 46.45 46.82 46.31 46.75 3,660,915 +0.88(+1.91%)
Mar 03, 2014 45.80 46.13 45.56 45.87 3,858,541 -0.27(-0.57%)
Feb 28, 2014 45.51 46.58 45.43 46.14 4,817,744 +0.72(+1.59%)
Feb 27, 2014 45.67 45.94 45.29 45.42 4,397,999 -0.24(-0.53%)
Feb 26, 2014 46.07 46.29 45.39 45.66 4,545,068 -0.14(-0.32%)
Feb 25, 2014 46.08 46.21 45.53 45.80 4,322,975 -0.39(-0.84%)
Feb 24, 2014 45.98 46.53 45.60 46.19 3,465,011 +0.59(+1.29%)
Feb 21, 2014 45.95 46.21 45.54 45.60 3,263,386 -0.29(-0.63%)
Feb 20, 2014 45.69 46.27 45.42 45.89 3,257,538 +0.18(+0.39%)
Feb 19, 2014 46.04 46.49 45.67 45.71 3,204,263 -0.57(-1.23%)
Feb 18, 2014 45.83 46.34 45.63 46.28 3,392,739 +0.51(+1.12%)
Feb 14, 2014 45.94 45.77 45.77 45.77 3,942,853 +0.60(+1.34%)
Feb 13, 2014 44.55 45.19 44.33 45.17 2,838,661 +0.31(+0.70%)
Feb 12, 2014 44.79 44.97 44.67 44.85 3,248,781 +0.08(+0.18%)
Feb 11, 2014 44.66 44.98 44.54 44.77 4,292,596 +0.04(+0.09%)
Feb 10, 2014 44.39 44.87 44.14 44.73 2,997,488 +0.31(+0.69%)
Feb 07, 2014 43.57 44.49 43.53 44.43 5,001,013 +1.03(+2.37%)
Feb 06, 2014 42.67 43.41 42.43 43.40 4,036,146 +1.00(+2.35%)
Feb 05, 2014 41.86 42.51 41.52 42.40 3,727,724 +0.39(+0.94%)
Feb 04, 2014 42.01 42.24 41.72 42.01 4,311,152 +0.19(+0.44%)
Feb 03, 2014 42.98 43.04 41.78 41.82 5,815,683 -1.15(-2.68%)
Jan 31, 2014 43.07 43.61 42.94 42.98 4,036,592 -0.91(-2.06%)
Jan 30, 2014 43.61 43.90 43.16 43.88 4,058,180 +0.64(+1.48%)
Jan 29, 2014 43.86 44.12 43.08 43.24 4,664,535 -1.05(-2.37%)
Jan 28, 2014 43.42 44.33 43.16 44.29 6,530,916 +1.59(+3.71%)
Jan 27, 2014 43.30 43.66 42.69 42.70 6,589,721 -0.46(-1.06%)
Jan 24, 2014 43.86 44.46 43.06 43.16 11,266,890 +1.19(+2.82%)
Jan 23, 2014 42.63 42.79 41.48 41.97 6,264,876 -1.01(-2.35%)
Jan 22, 2014 42.84 43.14 42.69 42.98 3,754,650 +0.30(+0.69%)
Jan 21, 2014 43.17 43.29 42.60 42.69 5,049,009 -0.10(-0.22%)
Jan 17, 2014 43.58 42.78 42.78 42.78 5,833,094 -0.69(-1.58%)
Jan 16, 2014 43.86 44.02 43.34 43.47 2,265,671 -0.46(-1.06%)
Jan 15, 2014 43.88 44.16 43.70 43.94 3,188,210 +0.06(+0.13%)
Jan 14, 2014 43.21 43.90 42.82 43.88 3,246,526 +0.90(+2.09%)
Jan 13, 2014 44.34 44.47 42.88 42.98 4,169,022 -1.40(-3.16%)
Jan 10, 2014 44.20 44.50 44.16 44.39 2,988,017 +0.23(+0.53%)
Jan 09, 2014 44.08 44.19 43.83 44.15 2,847,251 +0.29(+0.66%)
Jan 08, 2014 44.02 44.24 43.79 43.86 3,068,404 +0.02(+0.05%)
Jan 07, 2014 43.80 44.09 43.58 43.84 4,134,418 +0.30(+0.68%)
Jan 06, 2014 44.15 44.44 43.54 43.54 2,705,162 -0.57(-1.29%)
Jan 03, 2014 44.33 44.51 44.03 44.11 2,461,778 -0.23(-0.52%)
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.