Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.08 53.30 53.30 53.30 1,849,522 -0.68(-1.25%)
Dec 30, 2014 53.84 54.12 53.68 53.97 1,428,409 +0.11(+0.20%)
Dec 29, 2014 53.78 54.28 53.76 53.87 1,430,792 -0.07(-0.12%)
Dec 26, 2014 53.89 54.30 53.78 53.93 1,379,384 +0.26(+0.49%)
Dec 24, 2014 53.92 53.67 53.67 53.67 820,808 -0.18(-0.33%)
Dec 23, 2014 53.98 54.18 53.74 53.85 2,130,590 +0.41(+0.78%)
Dec 22, 2014 52.99 53.45 52.61 53.44 3,814,134 +0.46(+0.88%)
Dec 19, 2014 53.15 53.46 52.65 52.97 5,377,932 +0.07(+0.12%)
Dec 18, 2014 51.56 52.95 51.46 52.91 6,383,391 +2.11(+4.15%)
Dec 17, 2014 49.30 50.86 49.19 50.80 4,841,278 +1.63(+3.31%)
Dec 16, 2014 49.44 49.97 48.95 49.17 5,315,395 -0.66(-1.32%)
Dec 15, 2014 50.50 50.78 49.49 49.83 4,639,686 -0.47(-0.94%)
Dec 12, 2014 51.10 51.45 50.29 50.30 3,570,529 -1.15(-2.23%)
Dec 11, 2014 51.50 52.16 51.32 51.45 4,486,873 +0.07(+0.13%)
Dec 10, 2014 52.57 52.74 51.30 51.39 5,083,669 -1.24(-2.35%)
Dec 09, 2014 52.25 52.79 52.16 52.62 3,235,462 -0.23(-0.43%)
Dec 08, 2014 52.78 53.26 52.59 52.85 4,477,356 +0.07(+0.14%)
Dec 05, 2014 53.00 53.39 52.66 52.78 4,049,007 -0.09(-0.17%)
Dec 04, 2014 53.03 53.12 52.66 52.87 2,204,343 -0.18(-0.34%)
Dec 03, 2014 53.17 53.47 52.83 53.05 2,255,582 -0.19(-0.35%)
Dec 02, 2014 52.99 53.31 52.91 53.23 2,380,973 +0.13(+0.25%)
Dec 01, 2014 53.34 53.40 52.93 53.10 2,161,215 -0.24(-0.46%)
Nov 28, 2014 52.84 53.42 52.81 53.35 2,019,524 +0.47(+0.89%)
Nov 26, 2014 53.27 52.87 52.87 52.87 2,580,017 -0.30(-0.57%)
Nov 25, 2014 53.18 53.39 53.04 53.18 2,453,128 +0.15(+0.28%)
Nov 24, 2014 52.48 53.18 52.48 53.03 2,789,071 +0.69(+1.32%)
Nov 21, 2014 52.74 53.01 52.25 52.34 3,235,921 +0.11(+0.20%)
Nov 20, 2014 52.09 52.61 51.88 52.23 3,827,444 -0.18(-0.34%)
Nov 19, 2014 52.87 52.87 52.16 52.41 2,946,160 -0.47(-0.89%)
Nov 18, 2014 53.02 53.31 52.87 52.88 2,578,690 -0.21(-0.40%)
Nov 17, 2014 52.63 53.15 52.46 53.09 2,730,133 +0.21(+0.40%)
Nov 14, 2014 52.87 53.18 52.78 52.88 2,316,900 -0.21(-0.40%)
Nov 13, 2014 53.27 53.76 52.69 53.09 4,057,122 -0.63(-1.17%)
Nov 12, 2014 53.71 53.96 53.48 53.72 1,989,242 -0.30(-0.56%)
Nov 11, 2014 54.08 54.32 53.85 54.02 2,180,653 +0.03(+0.06%)
Nov 10, 2014 53.74 53.99 53.57 53.99 2,206,120 +0.25(+0.47%)
Nov 07, 2014 53.44 53.79 53.31 53.74 2,394,385 +0.28(+0.52%)
Nov 06, 2014 52.92 53.49 52.68 53.46 3,103,940 +0.70(+1.33%)
Nov 05, 2014 52.65 52.88 52.24 52.76 4,327,399 +0.51(+0.98%)
Nov 04, 2014 51.74 52.38 51.63 52.25 4,144,427 +0.56(+1.09%)
Nov 03, 2014 51.85 52.09 51.63 51.69 2,545,269 -0.02(-0.05%)
Oct 31, 2014 51.70 51.82 51.14 51.71 5,178,293 +0.76(+1.50%)
Oct 30, 2014 51.30 51.47 50.74 50.95 4,440,918 -0.10(-0.19%)
Oct 29, 2014 51.15 51.41 50.71 51.05 3,477,251 -0.13(-0.25%)
Oct 28, 2014 50.85 51.26 50.57 51.18 2,652,447 +0.71(+1.41%)
Oct 27, 2014 50.51 50.54 50.54 50.46 3,089,598 -0.08(-0.16%)
Oct 24, 2014 50.26 50.60 50.10 50.54 2,519,280 +0.36(+0.73%)
Oct 23, 2014 50.19 50.48 49.98 50.18 4,101,169 +0.71(+1.44%)
Oct 22, 2014 49.68 50.62 49.21 49.47 9,283,147 -2.73(-5.23%)
Oct 21, 2014 51.22 52.38 51.10 52.20 3,477,307 +1.36(+2.68%)
Oct 20, 2014 50.63 50.96 50.55 50.84 2,944,024 +0.20(+0.40%)
Oct 17, 2014 50.68 51.26 50.27 50.63 3,920,296 +0.51(+1.02%)
Oct 16, 2014 49.47 50.45 49.00 50.12 3,490,307 -0.20(-0.40%)
Oct 15, 2014 49.89 50.63 48.98 50.32 4,420,335 -0.49(-0.96%)
Oct 14, 2014 50.29 51.17 50.29 50.81 3,392,545 +0.61(+1.21%)
Oct 13, 2014 51.05 51.13 50.15 50.20 2,932,260 -0.73(-1.43%)
Oct 10, 2014 51.53 52.00 50.93 50.93 2,195,512 -0.56(-1.09%)
Oct 09, 2014 52.55 52.67 51.46 51.49 3,124,467 -1.07(-2.04%)
Oct 08, 2014 51.57 52.59 51.14 52.56 3,592,603 +1.09(+2.13%)
Oct 07, 2014 52.26 52.27 51.47 51.47 2,429,146 -1.18(-2.23%)
Oct 06, 2014 53.02 53.13 52.37 52.64 2,274,246 +0.08(+0.15%)
Oct 03, 2014 52.08 52.67 52.08 52.56 2,407,701 +0.93(+1.81%)
Oct 02, 2014 51.46 51.91 50.92 51.63 2,883,286 +0.12(+0.24%)
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.