Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.16 51.28 50.60 51.17 5,232,998 +0.75(+1.50%)
Oct 30, 2014 50.76 50.93 50.21 50.42 4,487,833 -0.10(-0.19%)
Oct 29, 2014 50.62 50.87 50.18 50.51 3,513,986 -0.13(-0.25%)
Oct 28, 2014 50.32 50.73 50.04 50.64 2,680,468 +0.71(+1.41%)
Oct 27, 2014 49.98 50.01 50.01 49.93 3,122,237 -0.08(-0.16%)
Oct 24, 2014 49.73 50.07 49.57 50.01 2,545,895 +0.36(+0.73%)
Oct 23, 2014 49.67 49.95 49.46 49.65 4,144,496 +0.71(+1.44%)
Oct 22, 2014 49.16 50.10 48.69 48.95 9,381,218 -2.70(-5.23%)
Oct 21, 2014 50.69 51.84 50.57 51.65 3,514,042 +1.35(+2.68%)
Oct 20, 2014 50.10 50.42 50.02 50.30 2,975,126 +0.20(+0.40%)
Oct 17, 2014 50.15 50.72 49.74 50.10 3,961,712 +0.51(+1.02%)
Oct 16, 2014 48.96 49.93 48.49 49.60 3,527,180 -0.20(-0.40%)
Oct 15, 2014 49.37 50.10 48.47 49.80 4,467,033 -0.48(-0.96%)
Oct 14, 2014 49.77 50.63 49.77 50.28 3,428,385 +0.60(+1.21%)
Oct 13, 2014 50.51 50.59 49.62 49.68 2,963,238 -0.72(-1.43%)
Oct 10, 2014 50.99 51.46 50.40 50.40 2,218,706 -0.55(-1.09%)
Oct 09, 2014 52.00 52.12 50.92 50.95 3,157,475 -1.06(-2.04%)
Oct 08, 2014 51.03 52.04 50.60 52.01 3,630,557 +1.08(+2.13%)
Oct 07, 2014 51.72 51.72 50.93 50.93 2,454,808 -1.16(-2.23%)
Oct 06, 2014 52.47 52.57 51.82 52.09 2,298,272 +0.08(+0.15%)
Oct 03, 2014 51.54 52.12 51.54 52.01 2,433,137 +0.92(+1.81%)
Oct 02, 2014 50.92 51.37 50.38 51.09 2,913,746 +0.12(+0.24%)
Oct 01, 2014 51.56 51.66 50.89 50.97 2,749,904 -0.69(-1.34%)
Sep 30, 2014 51.60 51.88 51.42 51.66 3,017,401 -0.05(-0.09%)
Sep 29, 2014 51.37 51.83 51.13 51.71 2,497,431 -0.42(-0.80%)
Sep 26, 2014 51.14 52.28 51.13 52.12 2,703,875 +1.06(+2.07%)
Sep 25, 2014 51.93 51.95 51.07 51.07 2,171,813 -0.98(-1.88%)
Sep 24, 2014 51.66 52.11 51.56 52.04 1,637,247 +0.39(+0.76%)
Sep 23, 2014 52.23 52.24 51.65 51.65 1,988,011 -0.63(-1.21%)
Sep 22, 2014 52.16 52.53 52.08 52.29 2,363,853 -0.10(-0.20%)
Sep 19, 2014 52.86 52.93 52.33 52.39 3,851,043 -0.23(-0.44%)
Sep 18, 2014 52.27 52.88 52.21 52.62 3,389,045 +0.75(+1.44%)
Sep 17, 2014 50.98 52.79 50.94 51.88 7,028,664 +0.99(+1.96%)
Sep 16, 2014 50.33 51.07 50.20 50.88 2,404,849 +0.51(+1.02%)
Sep 15, 2014 50.18 50.44 49.98 50.37 2,398,658 +0.28(+0.56%)
Sep 12, 2014 50.34 50.38 49.91 50.09 3,100,538 -0.25(-0.49%)
Sep 11, 2014 50.21 50.54 50.18 50.34 2,307,590 -0.20(-0.40%)
Sep 10, 2014 50.54 50.97 50.49 50.54 1,964,103 +0.04(+0.08%)
Sep 09, 2014 50.87 51.28 50.46 50.50 2,483,253 -0.48(-0.94%)
Sep 08, 2014 50.97 51.31 50.74 50.98 1,739,566 -0.18(-0.35%)
Sep 05, 2014 50.90 51.18 50.78 51.15 1,508,783 +0.28(+0.55%)
Sep 04, 2014 51.12 51.38 50.77 50.87 2,088,729 -0.15(-0.30%)
Sep 03, 2014 51.18 51.22 50.77 51.03 2,373,098 +0.10(+0.20%)
Sep 02, 2014 50.42 51.08 50.38 50.92 2,895,706 +0.88(+1.76%)
Aug 29, 2014 50.27 50.04 50.04 50.04 2,980,335 -0.03(-0.06%)
Aug 28, 2014 49.99 50.23 49.85 50.07 1,195,053 -0.26(-0.51%)
Aug 27, 2014 50.43 50.43 50.13 50.33 1,977,091 +0.10(+0.21%)
Aug 26, 2014 50.32 50.40 50.15 50.22 1,457,718 -0.05(-0.10%)
Aug 25, 2014 50.10 50.67 50.03 50.27 1,722,360 +0.51(+1.02%)
Aug 22, 2014 50.01 50.29 49.73 49.77 1,867,628 -0.33(-0.66%)
Aug 21, 2014 49.94 50.22 49.67 50.10 2,266,229 +0.26(+0.52%)
Aug 20, 2014 49.16 49.94 49.08 49.84 2,891,952 +0.71(+1.44%)
Aug 19, 2014 49.04 49.19 49.00 49.13 1,465,947 +0.14(+0.29%)
Aug 18, 2014 48.84 49.01 48.65 48.99 1,976,606 +0.55(+1.14%)
Aug 15, 2014 48.93 49.08 48.24 48.43 3,020,608 -0.35(-0.72%)
Aug 14, 2014 48.96 49.18 48.63 48.79 2,399,934 -0.22(-0.46%)
Aug 13, 2014 48.89 49.07 48.77 49.01 2,200,290 +0.42(+0.86%)
Aug 12, 2014 48.30 48.64 48.23 48.59 2,849,084 +0.22(+0.46%)
Aug 11, 2014 48.41 48.70 48.28 48.37 2,163,371 +0.19(+0.40%)
Aug 08, 2014 47.62 48.13 47.40 48.18 2,068,125 +0.72(+1.52%)
Aug 07, 2014 48.08 48.15 47.34 47.46 3,555,816 -0.54(-1.12%)
Aug 06, 2014 47.51 48.07 47.48 47.99 3,316,038 +0.18(+0.39%)
Aug 05, 2014 48.08 48.29 47.68 47.81 3,582,874 -0.51(-1.05%)
Aug 04, 2014 48.23 48.41 48.04 48.31 2,664,636 +0.27(+0.57%)
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.