Discover Financial Services (NY: DFS )

109.60 +1.09 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.01 57.01 56.22 56.22 2,439,525 -0.72(-1.26%)
Oct 29, 2015 57.29 57.49 56.44 56.94 2,748,082 -0.51(-0.89%)
Oct 28, 2015 56.28 57.47 56.21 57.45 2,766,383 +1.24(+2.21%)
Oct 27, 2015 56.49 56.62 55.97 56.21 2,246,953 -0.53(-0.93%)
Oct 26, 2015 57.13 57.26 56.43 56.74 2,562,573 -0.36(-0.63%)
Oct 23, 2015 56.24 57.15 56.13 57.10 4,582,873 +1.22(+2.18%)
Oct 22, 2015 55.19 56.13 54.97 55.88 4,453,229 +0.89(+1.62%)
Oct 21, 2015 56.18 56.48 53.45 54.99 7,907,998 +0.27(+0.49%)
Oct 20, 2015 54.97 55.03 54.36 54.72 5,293,421 -0.27(-0.49%)
Oct 19, 2015 55.31 55.64 54.59 54.99 3,267,443 -0.71(-1.27%)
Oct 16, 2015 55.51 55.92 55.14 55.70 3,052,923 +0.34(+0.61%)
Oct 15, 2015 54.93 55.43 54.55 55.36 3,223,216 +0.74(+1.35%)
Oct 14, 2015 55.00 55.33 54.52 54.62 2,242,896 -0.51(-0.93%)
Oct 13, 2015 55.52 55.73 55.11 55.13 2,541,647 -0.41(-0.74%)
Oct 12, 2015 55.85 56.09 55.47 55.54 2,178,189 -0.22(-0.39%)
Oct 09, 2015 55.77 56.35 55.48 55.76 2,631,190 +0.04(+0.07%)
Oct 08, 2015 55.16 55.89 54.97 55.72 2,829,122 +0.47(+0.85%)
Oct 07, 2015 54.84 55.46 54.57 55.25 4,051,242 +0.69(+1.26%)
Oct 06, 2015 54.39 54.81 54.15 54.56 2,183,373 +0.01(+0.02%)
Oct 05, 2015 53.00 54.85 52.96 54.55 4,898,328 +2.38(+4.56%)
Oct 02, 2015 50.47 52.17 50.20 52.17 3,937,669 +0.42(+0.81%)
Oct 01, 2015 51.73 52.09 51.43 51.75 3,534,391 -0.24(-0.46%)
Sep 30, 2015 51.57 52.00 51.39 51.99 3,424,355 +0.89(+1.74%)
Sep 29, 2015 50.85 51.30 50.52 51.10 4,060,250 +0.50(+0.99%)
Sep 28, 2015 51.58 51.74 50.36 50.60 4,408,410 -1.50(-2.88%)
Sep 25, 2015 52.03 52.55 51.80 52.10 2,309,006 +0.65(+1.26%)
Sep 24, 2015 51.24 51.69 50.86 51.45 2,547,854 -0.39(-0.75%)
Sep 23, 2015 51.93 52.11 51.64 51.84 2,030,520 -0.11(-0.21%)
Sep 22, 2015 52.12 52.25 51.43 51.95 3,142,554 -0.98(-1.85%)
Sep 21, 2015 52.73 53.13 52.61 52.93 1,949,201 +0.67(+1.28%)
Sep 18, 2015 52.23 52.84 52.08 52.26 5,358,048 -0.93(-1.75%)
Sep 17, 2015 53.40 54.24 52.99 53.19 3,823,346 -0.20(-0.37%)
Sep 16, 2015 53.05 53.48 52.72 53.39 2,356,981 +0.49(+0.93%)
Sep 15, 2015 52.44 53.02 52.01 52.90 3,616,895 +0.51(+0.97%)
Sep 14, 2015 52.61 52.75 52.24 52.39 2,257,877 -0.22(-0.42%)
Sep 11, 2015 52.16 52.63 51.69 52.61 3,072,970 +0.11(+0.21%)
Sep 10, 2015 52.33 52.91 52.20 52.50 2,754,359 +0.05(+0.10%)
Sep 09, 2015 53.21 53.75 52.33 52.45 2,648,579 -0.39(-0.74%)
Sep 08, 2015 52.28 52.94 52.17 52.84 3,188,930 +1.44(+2.80%)
Sep 04, 2015 51.72 51.40 51.40 51.40 2,813,700 -0.80(-1.53%)
Sep 03, 2015 52.11 52.76 51.93 52.20 3,451,894 +0.43(+0.83%)
Sep 02, 2015 52.15 52.16 51.07 51.77 3,222,418 +0.42(+0.82%)
Sep 01, 2015 52.21 52.68 51.04 51.35 4,494,139 -2.38(-4.43%)
Aug 31, 2015 53.98 54.34 53.53 53.73 3,002,461 -0.22(-0.41%)
Aug 28, 2015 54.13 54.46 53.55 53.95 3,083,475 -0.49(-0.90%)
Aug 27, 2015 53.62 54.63 53.30 54.44 3,926,437 +1.46(+2.76%)
Aug 26, 2015 52.48 53.05 51.66 52.98 4,506,071 +1.72(+3.36%)
Aug 25, 2015 53.66 53.78 51.25 51.26 5,407,622 -1.09(-2.08%)
Aug 24, 2015 51.66 53.61 50.92 52.35 7,855,025 -1.89(-3.48%)
Aug 21, 2015 55.05 55.99 54.24 54.24 6,399,828 -1.25(-2.25%)
Aug 20, 2015 55.51 56.84 55.11 55.49 4,211,942 -0.39(-0.70%)
Aug 19, 2015 55.48 56.01 55.11 55.88 4,169,209 +0.26(+0.47%)
Aug 18, 2015 55.57 55.94 55.45 55.62 5,888,959 +0.08(+0.14%)
Aug 17, 2015 55.70 55.80 55.23 55.54 2,648,149 -0.43(-0.77%)
Aug 14, 2015 55.09 56.20 54.87 55.97 4,922,871 +0.88(+1.60%)
Aug 13, 2015 55.38 55.56 54.69 55.09 3,317,526 -0.41(-0.74%)
Aug 12, 2015 54.94 55.51 54.24 55.50 3,780,971 -0.02(-0.04%)
Aug 11, 2015 55.41 55.71 55.14 55.52 3,294,426 -0.36(-0.64%)
Aug 10, 2015 55.15 55.98 55.01 55.88 3,908,293 +1.11(+2.03%)
Aug 07, 2015 53.72 54.92 53.23 54.77 6,229,566 +1.18(+2.20%)
Aug 06, 2015 54.52 54.58 53.55 53.59 4,627,715 -0.88(-1.62%)
Aug 05, 2015 55.31 55.45 54.31 54.47 2,513,285 -0.38(-0.69%)
Aug 04, 2015 54.95 55.23 54.74 54.85 2,738,565 -0.30(-0.54%)
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.