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 (%)
Jul 31, 2014 50.17 50.28 49.31 49.33 3,261,230 -1.20(-2.38%)
Jul 30, 2014 50.68 50.76 49.87 50.53 4,046,908 +0.17(+0.34%)
Jul 29, 2014 50.75 50.88 50.36 50.36 2,790,091 -0.36(-0.72%)
Jul 28, 2014 50.67 50.82 50.28 50.72 2,892,925 +0.15(+0.29%)
Jul 25, 2014 50.76 50.89 50.49 50.58 3,041,084 -0.53(-1.03%)
Jul 24, 2014 50.97 51.17 50.66 51.10 3,661,066 +0.30(+0.59%)
Jul 23, 2014 51.47 51.56 50.62 50.81 4,275,677 -0.95(-1.83%)
Jul 22, 2014 51.52 51.92 51.49 51.75 3,325,955 +0.61(+1.20%)
Jul 21, 2014 51.34 51.38 51.02 51.14 2,114,918 -0.41(-0.80%)
Jul 18, 2014 51.90 51.90 51.27 51.55 2,895,271 -0.09(-0.17%)
Jul 17, 2014 51.49 52.06 51.45 51.64 4,677,314 -0.08(-0.16%)
Jul 16, 2014 51.37 51.79 51.16 51.72 3,450,042 +0.48(+0.93%)
Jul 15, 2014 50.72 51.35 50.69 51.24 3,454,964 +0.61(+1.20%)
Jul 14, 2014 51.03 51.06 50.39 50.64 3,039,644 +0.10(+0.19%)
Jul 11, 2014 50.47 50.68 50.13 50.54 2,216,506 -0.08(-0.16%)
Jul 10, 2014 50.51 51.05 50.29 50.62 2,786,965 -0.29(-0.57%)
Jul 09, 2014 50.42 50.97 50.41 50.91 2,475,924 +0.65(+1.30%)
Jul 08, 2014 50.68 50.83 50.12 50.26 2,810,778 -0.70(-1.38%)
Jul 07, 2014 50.68 51.07 50.63 50.96 2,270,378 -0.14(-0.27%)
Jul 03, 2014 50.99 51.10 51.10 51.10 1,387,153 +0.34(+0.67%)
Jul 02, 2014 50.58 50.88 50.57 50.76 2,403,946 -0.05(-0.10%)
Jul 01, 2014 50.38 51.16 50.34 50.81 3,308,316 +0.74(+1.47%)
Jun 30, 2014 49.92 50.31 49.87 50.07 2,410,649 +0.00(+0.00%)
Jun 27, 2014 49.78 50.17 49.68 50.07 3,019,740 +0.17(+0.34%)
Jun 26, 2014 49.81 49.97 49.36 49.90 2,279,933 +0.01(+0.02%)
Jun 25, 2014 49.63 50.01 49.40 49.89 2,546,166 +0.16(+0.32%)
Jun 24, 2014 50.12 50.34 49.70 49.73 2,381,942 -0.49(-0.98%)
Jun 23, 2014 50.37 50.42 50.09 50.22 2,033,504 -0.22(-0.43%)
Jun 20, 2014 50.32 50.59 50.26 50.44 4,281,458 +0.40(+0.79%)
Jun 19, 2014 49.84 50.21 49.79 50.05 2,281,294 -0.04(-0.08%)
Jun 18, 2014 49.64 50.13 49.35 50.09 2,455,955 +0.32(+0.63%)
Jun 17, 2014 49.39 49.89 49.20 49.77 2,480,290 +0.37(+0.75%)
Jun 16, 2014 49.08 49.57 48.79 49.40 2,659,373 +0.11(+0.21%)
Jun 13, 2014 49.63 49.67 49.04 49.29 2,365,932 -0.20(-0.41%)
Jun 12, 2014 49.59 49.76 49.29 49.50 1,892,164 -0.13(-0.26%)
Jun 11, 2014 49.66 49.96 49.42 49.63 2,790,285 -0.32(-0.65%)
Jun 10, 2014 49.91 50.06 49.54 49.95 2,295,635 +0.07(+0.15%)
Jun 06, 2014 48.69 49.90 48.55 49.88 3,527,480 +1.41(+2.92%)
Jun 05, 2014 48.45 48.70 47.93 48.46 2,855,404 +0.15(+0.30%)
Jun 04, 2014 47.87 48.33 47.87 48.32 1,985,329 +0.23(+0.49%)
Jun 03, 2014 47.84 48.18 47.71 48.08 3,565,140 -0.04(-0.08%)
Jun 02, 2014 47.77 48.14 47.71 48.12 2,338,876 +0.36(+0.74%)
May 30, 2014 47.36 47.86 47.35 47.77 3,067,647 +0.36(+0.77%)
May 29, 2014 47.66 47.66 47.14 47.40 2,068,188 -0.03(-0.07%)
May 28, 2014 46.97 47.58 46.86 47.44 3,045,417 +0.52(+1.10%)
May 27, 2014 46.43 47.00 46.37 46.92 1,650,524 +0.65(+1.40%)
May 23, 2014 46.22 46.27 46.27 46.27 1,239,104 +0.12(+0.26%)
May 22, 2014 45.85 46.22 45.73 46.15 1,097,465 +0.25(+0.55%)
May 21, 2014 45.79 46.03 45.60 45.90 1,470,102 +0.36(+0.80%)
May 20, 2014 45.89 45.91 45.28 45.54 1,943,988 -0.38(-0.83%)
May 19, 2014 45.55 45.96 45.44 45.92 1,633,018 +0.34(+0.74%)
May 16, 2014 45.61 45.65 45.10 45.58 2,285,634 -0.13(-0.28%)
May 15, 2014 45.80 45.86 45.19 45.71 2,631,686 -0.25(-0.54%)
May 14, 2014 46.35 46.50 45.90 45.96 2,362,938 -0.51(-1.10%)
May 13, 2014 47.05 47.15 45.59 46.47 2,857,550 -0.61(-1.30%)
May 12, 2014 46.73 47.24 46.72 47.08 2,188,478 +0.60(+1.29%)
May 09, 2014 46.43 46.64 45.99 46.48 2,604,772 -0.01(-0.02%)
May 08, 2014 45.75 46.66 45.65 46.49 4,077,565 +0.66(+1.45%)
May 07, 2014 45.08 45.86 45.06 45.83 2,912,937 +0.90(+2.00%)
May 06, 2014 45.24 45.45 44.92 44.93 2,363,043 -0.44(-0.96%)
May 05, 2014 45.20 45.51 44.93 45.37 2,624,176 -0.07(-0.16%)
May 02, 2014 45.18 45.68 45.13 45.44 4,070,381 +0.38(+0.84%)
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.