Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.81 48.97 48.63 48.73 3,066,165 -0.08(-0.16%)
Nov 27, 2015 48.76 48.98 48.61 48.81 926,797 -0.02(-0.04%)
Nov 25, 2015 48.76 48.83 48.83 48.83 1,531,102 +0.05(+0.11%)
Nov 24, 2015 48.46 48.92 48.24 48.78 2,052,141 -0.09(-0.18%)
Nov 23, 2015 48.98 49.29 48.79 48.86 2,261,398 -0.09(-0.19%)
Nov 20, 2015 49.72 49.87 48.74 48.96 4,015,188 -0.54(-1.09%)
Nov 19, 2015 49.04 49.64 49.00 49.50 3,941,686 +0.53(+1.09%)
Nov 18, 2015 48.24 49.02 48.04 48.97 3,710,560 +0.93(+1.93%)
Nov 17, 2015 48.52 48.78 48.00 48.04 3,199,663 -0.50(-1.03%)
Nov 16, 2015 47.74 48.55 47.55 48.54 3,171,614 +0.70(+1.47%)
Nov 13, 2015 47.94 48.21 47.70 47.83 3,433,740 -0.26(-0.54%)
Nov 12, 2015 48.70 48.73 48.02 48.09 4,139,069 -0.78(-1.60%)
Nov 11, 2015 49.13 49.32 48.73 48.87 2,915,615 -0.11(-0.23%)
Nov 10, 2015 48.91 49.08 48.61 48.98 2,962,934 -0.06(-0.12%)
Nov 09, 2015 49.39 49.46 48.85 49.04 3,774,328 -0.42(-0.85%)
Nov 06, 2015 49.46 49.63 49.09 49.46 4,316,987 +0.60(+1.23%)
Nov 05, 2015 48.44 48.88 48.37 48.86 3,292,172 +0.46(+0.96%)
Nov 04, 2015 48.49 48.67 48.31 48.40 2,521,830 +0.02(+0.04%)
Nov 03, 2015 48.04 48.61 47.86 48.38 3,245,657 +0.30(+0.63%)
Nov 02, 2015 48.01 48.38 47.92 48.08 3,541,429 +0.05(+0.11%)
Oct 30, 2015 48.71 48.71 48.03 48.03 2,855,498 -0.62(-1.26%)
Oct 29, 2015 48.94 49.12 48.22 48.65 3,216,668 -0.44(-0.89%)
Oct 28, 2015 48.08 49.10 48.02 49.08 3,238,090 +1.06(+2.21%)
Oct 27, 2015 48.26 48.37 47.82 48.02 2,630,090 -0.45(-0.93%)
Oct 26, 2015 48.81 48.92 48.21 48.47 2,999,527 -0.31(-0.63%)
Oct 23, 2015 48.05 48.82 47.95 48.78 5,364,317 +1.04(+2.18%)
Oct 22, 2015 47.15 47.96 46.96 47.74 5,212,567 +0.76(+1.62%)
Oct 21, 2015 48.00 48.25 45.66 46.98 9,256,423 +0.23(+0.49%)
Oct 20, 2015 46.96 47.01 46.44 46.75 6,196,024 -0.23(-0.49%)
Oct 19, 2015 47.25 47.53 46.63 46.98 3,824,588 -0.61(-1.27%)
Oct 16, 2015 47.42 47.77 47.11 47.59 3,573,489 +0.29(+0.61%)
Oct 15, 2015 46.93 47.36 46.60 47.30 3,772,819 +0.63(+1.35%)
Oct 14, 2015 46.99 47.27 46.58 46.66 2,625,341 -0.44(-0.93%)
Oct 13, 2015 47.43 47.61 47.08 47.10 2,975,033 -0.35(-0.74%)
Oct 12, 2015 47.71 47.92 47.39 47.45 2,549,601 -0.19(-0.39%)
Oct 09, 2015 47.65 48.14 47.40 47.64 3,079,845 +0.03(+0.07%)
Oct 08, 2015 47.12 47.75 46.96 47.60 3,311,527 +0.40(+0.85%)
Oct 07, 2015 46.85 47.38 46.62 47.20 4,742,036 +0.59(+1.26%)
Oct 06, 2015 46.47 46.83 46.26 46.61 2,555,668 +0.01(+0.02%)
Oct 05, 2015 45.28 46.86 45.25 46.60 5,733,562 +2.03(+4.56%)
Oct 02, 2015 43.12 44.57 42.89 44.57 4,609,097 +0.36(+0.81%)
Oct 01, 2015 44.19 44.50 43.94 44.21 4,137,054 -0.21(-0.46%)
Sep 30, 2015 44.06 44.42 43.90 44.42 4,008,255 +0.76(+1.74%)
Sep 29, 2015 43.44 43.83 43.16 43.66 4,752,580 +0.43(+0.99%)
Sep 28, 2015 44.07 44.20 43.02 43.23 5,160,106 -1.28(-2.88%)
Sep 25, 2015 44.45 44.89 44.25 44.51 2,702,724 +0.56(+1.26%)
Sep 24, 2015 43.78 44.16 43.45 43.95 2,982,299 -0.33(-0.75%)
Sep 23, 2015 44.37 44.52 44.12 44.29 2,376,752 -0.09(-0.21%)
Sep 22, 2015 44.53 44.64 43.94 44.38 3,678,403 -0.84(-1.85%)
Sep 21, 2015 45.05 45.39 44.95 45.22 2,281,567 +0.57(+1.28%)
Sep 18, 2015 44.62 45.14 44.49 44.65 6,271,670 -0.79(-1.75%)
Sep 17, 2015 45.62 46.34 45.27 45.44 4,475,280 -0.17(-0.37%)
Sep 16, 2015 45.32 45.69 45.04 45.61 2,758,879 +0.42(+0.93%)
Sep 15, 2015 44.80 45.30 44.43 45.19 4,233,626 +0.44(+0.97%)
Sep 14, 2015 44.95 45.07 44.63 44.76 2,642,876 -0.19(-0.42%)
Sep 11, 2015 44.56 44.96 44.16 44.95 3,596,954 +0.09(+0.21%)
Sep 10, 2015 44.71 45.20 44.60 44.85 3,224,016 +0.04(+0.10%)
Sep 09, 2015 45.46 45.92 44.71 44.81 3,100,199 -0.33(-0.74%)
Sep 08, 2015 44.66 45.22 44.57 45.14 3,732,687 +1.23(+2.80%)
Sep 04, 2015 44.19 43.91 43.91 43.91 3,293,475 -0.68(-1.53%)
Sep 03, 2015 44.52 45.07 44.37 44.60 4,040,490 +0.37(+0.83%)
Sep 02, 2015 44.55 44.56 43.63 44.23 3,771,885 +0.36(+0.82%)
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.