Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.75 40.93 40.09 40.10 3,353,476 -0.63(-1.55%)
Feb 26, 2016 41.08 41.26 40.63 40.73 2,738,045 -0.01(-0.02%)
Feb 25, 2016 40.38 40.74 39.95 40.74 2,470,563 +0.39(+0.96%)
Feb 24, 2016 39.81 40.44 39.11 40.35 3,084,518 +0.22(+0.54%)
Feb 23, 2016 40.60 40.85 39.81 40.13 3,368,977 -0.76(-1.86%)
Feb 22, 2016 40.16 40.92 39.94 40.89 3,246,165 +1.03(+2.58%)
Feb 19, 2016 39.98 40.02 39.53 39.87 2,290,198 -0.21(-0.52%)
Feb 18, 2016 40.12 40.48 39.72 40.07 2,880,414 -0.04(-0.11%)
Feb 17, 2016 39.83 40.47 39.83 40.12 3,753,676 +0.67(+1.69%)
Feb 16, 2016 39.03 39.53 38.87 39.45 3,105,169 +0.99(+2.58%)
Feb 12, 2016 37.92 38.46 38.46 38.46 4,699,313 +1.10(+2.94%)
Feb 11, 2016 38.13 38.13 37.02 37.36 7,583,094 -2.18(-5.51%)
Feb 10, 2016 39.75 40.23 39.29 39.54 5,732,171 -0.09(-0.22%)
Feb 09, 2016 38.45 39.91 38.32 39.62 5,190,341 +0.66(+1.68%)
Feb 08, 2016 39.43 39.46 38.37 38.97 5,623,698 -0.98(-2.46%)
Feb 05, 2016 39.95 40.41 39.57 39.95 6,245,604 -0.05(-0.13%)
Feb 04, 2016 39.12 40.09 38.99 40.00 7,597,261 +0.79(+2.00%)
Feb 03, 2016 39.05 39.30 37.78 39.22 7,141,469 +0.32(+0.82%)
Feb 02, 2016 38.97 38.99 38.61 38.90 5,974,028 -0.64(-1.62%)
Feb 01, 2016 39.32 39.77 38.34 39.54 6,947,013 +0.22(+0.57%)
Jan 29, 2016 38.63 39.46 38.35 39.32 12,584,464 +0.82(+2.14%)
Jan 28, 2016 39.56 40.35 38.48 38.49 14,657,798 -3.34(-7.98%)
Jan 27, 2016 41.64 42.60 41.37 41.83 7,166,777 +0.28(+0.68%)
Jan 26, 2016 41.26 41.71 41.04 41.55 5,098,844 +0.69(+1.68%)
Jan 25, 2016 41.48 41.72 40.77 40.86 5,762,574 -0.86(-2.06%)
Jan 22, 2016 41.95 42.46 41.41 41.72 4,768,376 +0.15(+0.35%)
Jan 21, 2016 41.88 42.53 41.46 41.57 5,330,402 -0.28(-0.68%)
Jan 20, 2016 41.09 42.32 40.61 41.86 4,572,755 -0.14(-0.33%)
Jan 19, 2016 42.74 42.83 41.65 41.99 3,444,099 -0.21(-0.51%)
Jan 15, 2016 41.77 42.21 42.21 42.21 4,709,193 -0.86(-1.99%)
Jan 14, 2016 42.12 43.30 41.38 43.07 6,559,007 +0.65(+1.54%)
Jan 13, 2016 44.17 44.37 42.21 42.41 5,089,492 -1.37(-3.14%)
Jan 12, 2016 43.76 44.10 43.24 43.79 3,981,741 +0.44(+1.01%)
Jan 11, 2016 43.32 43.62 42.95 43.35 4,556,169 +0.45(+1.04%)
Jan 08, 2016 43.78 43.93 42.83 42.90 4,198,048 -0.54(-1.25%)
Jan 07, 2016 43.61 44.48 43.32 43.45 5,618,586 -0.82(-1.86%)
Jan 06, 2016 44.49 44.95 44.07 44.27 3,739,342 -0.88(-1.96%)
Jan 05, 2016 45.20 45.58 44.84 45.15 3,565,873 -0.10(-0.23%)
Jan 04, 2016 45.10 45.31 44.72 45.26 4,876,466 -0.78(-1.70%)
Dec 31, 2015 46.45 46.04 46.04 46.04 2,317,501 -0.54(-1.16%)
Dec 30, 2015 46.97 47.17 46.51 46.58 4,193,275 -0.46(-0.97%)
Dec 29, 2015 47.03 47.15 46.77 47.03 2,020,372 +0.37(+0.79%)
Dec 28, 2015 46.79 47.01 46.25 46.66 1,788,633 -0.36(-0.77%)
Dec 24, 2015 46.97 47.03 47.03 47.03 2,223,044 -0.03(-0.05%)
Dec 23, 2015 46.68 47.17 46.60 47.05 3,162,315 +0.70(+1.50%)
Dec 22, 2015 46.09 46.52 45.51 46.36 3,678,180 +0.56(+1.22%)
Dec 21, 2015 45.24 45.84 45.22 45.80 3,147,674 +0.77(+1.72%)
Dec 18, 2015 45.98 45.98 44.89 45.02 6,325,026 -1.24(-2.67%)
Dec 17, 2015 47.32 47.39 46.15 46.26 4,803,178 -0.88(-1.88%)
Dec 16, 2015 46.78 47.23 46.30 47.15 4,725,383 +0.89(+1.93%)
Dec 15, 2015 45.69 46.43 45.68 46.25 5,117,086 +1.13(+2.51%)
Dec 14, 2015 45.39 45.70 44.60 45.12 5,178,019 -0.17(-0.38%)
Dec 11, 2015 45.93 46.15 45.21 45.29 5,873,475 -1.31(-2.80%)
Dec 10, 2015 46.44 47.18 46.43 46.60 4,061,652 +0.16(+0.35%)
Dec 09, 2015 47.04 47.45 46.30 46.43 5,037,978 -0.78(-1.66%)
Dec 08, 2015 48.00 48.03 47.20 47.21 3,763,736 -1.11(-2.29%)
Dec 07, 2015 48.41 48.50 47.98 48.32 2,590,011 -0.10(-0.21%)
Dec 04, 2015 47.62 48.56 47.51 48.42 3,604,900 +0.94(+1.97%)
Dec 03, 2015 48.24 48.30 47.31 47.49 3,616,372 -0.60(-1.25%)
Dec 02, 2015 49.04 49.10 48.01 48.09 3,577,321 -0.98(-1.99%)
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.