Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.54 47.88 47.07 47.68 2,021,381 -0.03(-0.07%)
Jul 28, 2016 47.45 47.81 47.23 47.71 1,823,937 +0.18(+0.39%)
Jul 27, 2016 47.42 47.80 47.23 47.53 2,628,895 +0.11(+0.23%)
Jul 26, 2016 47.41 47.80 47.21 47.42 2,372,592 -0.08(-0.18%)
Jul 25, 2016 47.50 47.58 47.30 47.50 2,905,293 +0.03(+0.07%)
Jul 22, 2016 47.17 47.61 46.99 47.47 3,053,424 +0.41(+0.87%)
Jul 21, 2016 47.23 47.54 46.93 47.06 3,038,264 -0.17(-0.36%)
Jul 20, 2016 47.09 47.58 46.46 47.23 4,659,632 -0.57(-1.19%)
Jul 19, 2016 47.57 47.81 47.18 47.80 7,401,650 -0.09(-0.19%)
Jul 18, 2016 48.15 48.36 47.81 47.89 3,531,093 -0.28(-0.57%)
Jul 15, 2016 48.37 48.38 47.82 48.16 2,870,726 -0.02(-0.03%)
Jul 14, 2016 48.10 48.26 47.63 48.18 3,950,108 +0.61(+1.29%)
Jul 13, 2016 47.48 47.66 47.19 47.57 2,195,453 +0.02(+0.04%)
Jul 12, 2016 47.06 47.70 46.97 47.55 2,971,043 +0.88(+1.89%)
Jul 11, 2016 46.39 46.87 46.39 46.67 3,052,729 +0.55(+1.20%)
Jul 08, 2016 45.34 46.21 44.64 46.12 3,580,163 +1.48(+3.31%)
Jul 07, 2016 44.30 44.99 44.30 44.64 3,444,780 +0.29(+0.64%)
Jul 06, 2016 43.53 44.53 43.34 44.36 3,544,802 +0.46(+1.05%)
Jul 05, 2016 44.71 44.71 43.73 43.90 3,499,277 -1.14(-2.53%)
Jul 01, 2016 44.91 45.04 45.04 45.04 3,188,436 +0.08(+0.19%)
Jun 30, 2016 44.32 44.97 43.77 44.95 4,450,095 +0.91(+2.06%)
Jun 29, 2016 43.26 44.05 43.10 44.05 2,934,656 +1.14(+2.66%)
Jun 28, 2016 43.09 43.42 42.38 42.91 6,120,201 +0.37(+0.87%)
Jun 27, 2016 42.78 42.85 42.21 42.54 5,989,172 -0.91(-2.09%)
Jun 24, 2016 43.23 44.53 43.05 43.44 7,720,704 -2.09(-4.59%)
Jun 23, 2016 45.30 45.53 45.17 45.53 3,447,845 +0.85(+1.90%)
Jun 22, 2016 44.65 45.13 44.55 44.68 3,109,372 -0.01(-0.02%)
Jun 21, 2016 44.79 44.97 44.36 44.69 3,002,709 +0.08(+0.19%)
Jun 20, 2016 44.80 45.48 44.57 44.61 3,314,760 +0.32(+0.72%)
Jun 17, 2016 44.16 44.66 43.98 44.29 4,042,675 +0.18(+0.40%)
Jun 16, 2016 44.26 44.26 43.24 44.11 7,521,448 -0.44(-1.00%)
Jun 15, 2016 44.76 45.24 44.48 44.56 4,743,495 -0.13(-0.28%)
Jun 14, 2016 46.35 46.65 44.38 44.68 8,454,661 -1.89(-4.05%)
Jun 13, 2016 47.00 47.50 46.56 46.57 2,314,366 -0.65(-1.39%)
Jun 10, 2016 47.26 47.37 46.99 47.23 2,683,400 -0.42(-0.88%)
Jun 09, 2016 47.90 47.94 47.35 47.64 2,202,982 -0.49(-1.03%)
Jun 08, 2016 48.01 48.34 47.85 48.14 1,830,589 +0.03(+0.07%)
Jun 07, 2016 48.01 48.46 47.88 48.11 1,941,752 +0.03(+0.07%)
Jun 06, 2016 47.44 48.34 47.43 48.07 3,740,356 +0.71(+1.51%)
Jun 03, 2016 47.50 47.53 46.48 47.36 3,560,190 -0.58(-1.21%)
Jun 02, 2016 47.74 47.94 47.42 47.94 2,095,254 +0.16(+0.33%)
Jun 01, 2016 47.65 47.78 46.68 47.78 3,491,757 +0.13(+0.26%)
May 31, 2016 47.81 47.90 47.36 47.65 3,201,689 +0.03(+0.05%)
May 27, 2016 47.14 47.63 47.63 47.63 2,584,368 +0.49(+1.05%)
May 26, 2016 47.41 47.49 47.12 47.13 1,815,108 -0.33(-0.69%)
May 25, 2016 46.94 47.63 46.80 47.46 2,979,786 +0.71(+1.53%)
May 24, 2016 46.19 46.88 46.00 46.75 2,165,708 +0.86(+1.88%)
May 23, 2016 46.07 46.24 45.82 45.88 2,173,482 -0.19(-0.42%)
May 20, 2016 45.87 46.26 45.74 46.08 2,909,017 +0.41(+0.90%)
May 19, 2016 45.51 46.03 45.22 45.66 3,329,998 -0.11(-0.24%)
May 18, 2016 45.11 45.83 45.01 45.77 3,989,173 +0.70(+1.54%)
May 17, 2016 45.42 45.62 44.92 45.08 4,484,468 -0.59(-1.29%)
May 16, 2016 45.63 45.96 45.41 45.66 4,190,085 +0.02(+0.04%)
May 13, 2016 46.35 46.78 45.61 45.65 2,959,787 -0.74(-1.59%)
May 12, 2016 46.57 46.84 46.10 46.39 2,430,327 -0.06(-0.13%)
May 11, 2016 46.69 46.96 46.40 46.45 2,556,166 -0.49(-1.05%)
May 10, 2016 46.60 47.18 46.53 46.94 2,385,265 +0.67(+1.45%)
May 09, 2016 46.27 46.53 46.03 46.27 2,737,768 -0.06(-0.13%)
May 06, 2016 45.87 46.40 45.72 46.33 3,049,645 +0.34(+0.73%)
May 05, 2016 46.32 46.65 45.82 45.99 2,807,109 -0.27(-0.58%)
May 04, 2016 46.19 46.51 45.97 46.26 3,679,433 -0.34(-0.72%)
May 03, 2016 46.83 46.94 45.98 46.60 5,735,882 -0.48(-1.02%)
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.