Discover Financial Services (NY: DFS )

103.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 47.11 48.21 47.02 47.75 4,654,884 +0.75(+1.59%)
Feb 27, 2014 47.27 47.55 46.87 47.01 4,249,329 -0.25(-0.53%)
Feb 26, 2014 47.68 47.91 46.98 47.26 4,391,426 -0.15(-0.32%)
Feb 25, 2014 47.69 47.83 47.12 47.40 4,176,840 -0.40(-0.84%)
Feb 24, 2014 47.59 48.16 47.20 47.80 3,347,879 +0.61(+1.29%)
Feb 21, 2014 47.55 47.83 47.13 47.20 3,153,070 -0.30(-0.63%)
Feb 20, 2014 47.29 47.89 47.01 47.50 3,147,419 +0.18(+0.39%)
Feb 19, 2014 47.65 48.12 47.26 47.31 3,095,945 -0.59(-1.23%)
Feb 18, 2014 47.44 47.96 47.22 47.90 3,278,050 +0.53(+1.12%)
Feb 14, 2014 47.55 47.37 47.37 47.37 3,809,568 +0.62(+1.34%)
Feb 13, 2014 46.11 46.77 45.88 46.75 2,742,703 +0.32(+0.70%)
Feb 12, 2014 46.36 46.54 46.23 46.42 3,138,959 +0.08(+0.18%)
Feb 11, 2014 46.22 46.56 46.10 46.34 4,147,488 +0.04(+0.09%)
Feb 10, 2014 45.94 46.44 45.68 46.30 2,896,161 +0.32(+0.69%)
Feb 07, 2014 45.10 46.05 45.05 45.98 4,831,958 +1.07(+2.37%)
Feb 06, 2014 44.16 44.93 43.92 44.92 3,899,707 +1.03(+2.35%)
Feb 05, 2014 43.33 43.99 42.97 43.88 3,601,711 +0.41(+0.94%)
Feb 04, 2014 43.48 43.72 43.18 43.48 4,165,417 +0.19(+0.44%)
Feb 03, 2014 44.49 44.55 43.24 43.29 5,619,089 -1.19(-2.68%)
Jan 31, 2014 44.58 45.13 44.44 44.48 3,900,139 -0.94(-2.06%)
Jan 30, 2014 45.13 45.43 44.67 45.42 3,920,997 +0.66(+1.48%)
Jan 29, 2014 45.39 45.66 44.59 44.75 4,506,855 -1.09(-2.37%)
Jan 28, 2014 44.94 45.88 44.67 45.84 6,310,144 +1.64(+3.71%)
Jan 27, 2014 44.81 45.18 44.18 44.20 6,366,962 -0.47(-1.06%)
Jan 24, 2014 45.39 46.01 44.56 44.67 10,886,024 +1.23(+2.82%)
Jan 23, 2014 44.12 44.29 42.93 43.44 6,053,098 -1.04(-2.35%)
Jan 22, 2014 44.34 44.64 44.18 44.49 3,627,727 +0.31(+0.69%)
Jan 21, 2014 44.68 44.81 44.09 44.18 4,878,332 -0.10(-0.22%)
Jan 17, 2014 45.10 44.28 44.28 44.28 5,635,912 -0.71(-1.58%)
Jan 16, 2014 45.39 45.56 44.86 44.99 2,189,082 -0.48(-1.06%)
Jan 15, 2014 45.42 45.71 45.23 45.47 3,080,435 +0.06(+0.13%)
Jan 14, 2014 44.72 45.44 44.32 45.42 3,136,780 +0.93(+2.09%)
Jan 13, 2014 45.89 46.03 44.38 44.49 4,028,092 -1.45(-3.16%)
Jan 10, 2014 45.75 46.05 45.71 45.94 2,887,010 +0.24(+0.53%)
Jan 09, 2014 45.62 45.74 45.36 45.70 2,751,003 +0.30(+0.66%)
Jan 08, 2014 45.56 45.79 45.32 45.40 2,964,680 +0.02(+0.05%)
Jan 07, 2014 45.33 45.63 45.11 45.37 3,994,658 +0.31(+0.68%)
Jan 06, 2014 45.70 46.00 45.06 45.07 2,613,717 -0.59(-1.29%)
Jan 03, 2014 45.88 46.06 45.57 45.66 2,378,560 -0.24(-0.52%)
Jan 02, 2014 46.25 46.43 45.71 45.90 3,323,240 -0.49(-1.05%)
Dec 31, 2013 45.72 46.39 46.39 46.39 2,900,881 +0.73(+1.60%)
Dec 30, 2013 45.27 45.70 45.27 45.66 2,030,846 +0.47(+1.05%)
Dec 27, 2013 45.25 45.37 44.99 45.18 1,293,109 -0.08(-0.18%)
Dec 26, 2013 45.29 45.52 45.08 45.27 2,458,517 +0.20(+0.44%)
Dec 24, 2013 44.80 45.15 44.78 45.07 1,390,560 +0.28(+0.63%)
Dec 23, 2013 45.04 45.04 44.59 44.79 1,988,203 +0.02(+0.04%)
Dec 20, 2013 44.72 44.86 44.50 44.77 4,985,441 +0.08(+0.19%)
Dec 19, 2013 45.03 45.14 44.52 44.69 2,467,276 -0.46(-1.01%)
Dec 18, 2013 44.40 45.21 43.62 45.14 4,313,899 +0.91(+2.06%)
Dec 17, 2013 44.66 44.68 44.00 44.23 3,090,325 -0.31(-0.69%)
Dec 16, 2013 44.21 44.95 44.05 44.54 3,084,871 +0.58(+1.32%)
Dec 13, 2013 43.84 44.25 43.62 43.96 3,224,893 +0.36(+0.82%)
Dec 12, 2013 43.73 43.98 43.32 43.60 3,288,198 -0.07(-0.17%)
Dec 11, 2013 44.06 44.32 43.57 43.67 5,008,517 -0.44(-1.00%)
Dec 10, 2013 44.21 44.32 43.88 44.11 2,910,252 -0.22(-0.49%)
Dec 09, 2013 43.89 44.42 43.84 44.33 3,357,205 +0.58(+1.33%)
Dec 06, 2013 43.50 43.94 43.46 43.75 2,688,797 +0.70(+1.64%)
Dec 05, 2013 43.15 43.35 42.93 43.04 3,266,603 -0.16(-0.36%)
Dec 04, 2013 42.70 43.38 42.49 43.20 3,369,658 +0.25(+0.58%)
Dec 03, 2013 43.09 43.63 42.80 42.95 4,013,687 -0.90(-2.04%)
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.