Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.14 51.26 50.58 51.15 5,234,890 +0.75(+1.50%)
Oct 30, 2014 50.74 50.91 50.19 50.40 4,489,456 -0.10(-0.19%)
Oct 29, 2014 50.60 50.85 50.16 50.49 3,515,256 -0.13(-0.25%)
Oct 28, 2014 50.30 50.71 50.02 50.62 2,681,437 +0.71(+1.41%)
Oct 27, 2014 49.96 50.00 50.00 49.92 3,123,366 -0.08(-0.16%)
Oct 24, 2014 49.72 50.05 49.56 50.00 2,546,815 +0.36(+0.73%)
Oct 23, 2014 49.65 49.94 49.44 49.64 4,145,994 +0.71(+1.44%)
Oct 22, 2014 49.15 50.08 48.67 48.93 9,384,609 -2.70(-5.23%)
Oct 21, 2014 50.67 51.82 50.55 51.63 3,515,312 +1.35(+2.68%)
Oct 20, 2014 50.09 50.41 50.00 50.29 2,976,202 +0.20(+0.40%)
Oct 17, 2014 50.13 50.70 49.72 50.09 3,963,144 +0.51(+1.02%)
Oct 16, 2014 48.94 49.91 48.47 49.58 3,528,455 -0.20(-0.40%)
Oct 15, 2014 49.36 50.08 48.45 49.78 4,468,648 -0.48(-0.96%)
Oct 14, 2014 49.75 50.61 49.75 50.26 3,429,624 +0.60(+1.21%)
Oct 13, 2014 50.49 50.57 49.60 49.66 2,964,309 -0.72(-1.43%)
Oct 10, 2014 50.98 51.44 50.38 50.38 2,219,508 -0.55(-1.09%)
Oct 09, 2014 51.98 52.10 50.90 50.94 3,158,616 -1.06(-2.04%)
Oct 08, 2014 51.02 52.03 50.58 51.99 3,631,869 +1.08(+2.13%)
Oct 07, 2014 51.70 51.71 50.91 50.91 2,455,696 -1.16(-2.23%)
Oct 06, 2014 52.45 52.56 51.80 52.07 2,299,103 +0.08(+0.15%)
Oct 03, 2014 51.52 52.10 51.52 51.99 2,434,016 +0.92(+1.81%)
Oct 02, 2014 50.90 51.35 50.37 51.07 2,914,799 +0.12(+0.24%)
Oct 01, 2014 51.54 51.64 50.87 50.95 2,750,898 -0.69(-1.34%)
Sep 30, 2014 51.58 51.87 51.40 51.64 3,018,492 -0.05(-0.09%)
Sep 29, 2014 51.35 51.81 51.11 51.69 2,498,334 -0.42(-0.80%)
Sep 26, 2014 51.12 52.26 51.11 52.11 2,704,852 +1.06(+2.07%)
Sep 25, 2014 51.91 51.93 51.05 51.05 2,172,598 -0.98(-1.88%)
Sep 24, 2014 51.64 52.09 51.54 52.03 1,637,839 +0.39(+0.76%)
Sep 23, 2014 52.21 52.22 51.63 51.63 1,988,729 -0.63(-1.21%)
Sep 22, 2014 52.15 52.51 52.06 52.27 2,364,707 -0.10(-0.20%)
Sep 19, 2014 52.84 52.91 52.31 52.37 3,852,435 -0.23(-0.44%)
Sep 18, 2014 52.25 52.86 52.19 52.60 3,390,270 +0.75(+1.44%)
Sep 17, 2014 50.96 52.77 50.92 51.86 7,031,205 +0.99(+1.96%)
Sep 16, 2014 50.31 51.06 50.18 50.86 2,405,718 +0.51(+1.02%)
Sep 15, 2014 50.16 50.43 49.96 50.35 2,399,525 +0.28(+0.56%)
Sep 12, 2014 50.32 50.36 49.89 50.07 3,101,659 -0.25(-0.49%)
Sep 11, 2014 50.19 50.53 50.16 50.32 2,308,424 -0.20(-0.40%)
Sep 10, 2014 50.53 50.95 50.47 50.52 1,964,813 +0.04(+0.08%)
Sep 09, 2014 50.85 51.26 50.44 50.48 2,484,151 -0.48(-0.94%)
Sep 08, 2014 50.95 51.30 50.72 50.96 1,740,195 -0.18(-0.35%)
Sep 05, 2014 50.88 51.16 50.76 51.14 1,509,328 +0.28(+0.55%)
Sep 04, 2014 51.10 51.36 50.75 50.85 2,089,484 -0.15(-0.30%)
Sep 03, 2014 51.16 51.20 50.75 51.01 2,373,955 +0.10(+0.20%)
Sep 02, 2014 50.40 51.06 50.36 50.90 2,896,753 +0.88(+1.76%)
Aug 29, 2014 50.25 50.02 50.02 50.02 2,981,412 -0.03(-0.06%)
Aug 28, 2014 49.97 50.21 49.83 50.05 1,195,485 -0.26(-0.51%)
Aug 27, 2014 50.41 50.41 50.11 50.31 1,977,806 +0.10(+0.21%)
Aug 26, 2014 50.30 50.38 50.13 50.21 1,458,245 -0.05(-0.10%)
Aug 25, 2014 50.09 50.65 50.02 50.25 1,722,982 +0.51(+1.02%)
Aug 22, 2014 50.00 50.27 49.71 49.75 1,868,303 -0.33(-0.66%)
Aug 21, 2014 49.92 50.21 49.65 50.08 2,267,048 +0.26(+0.52%)
Aug 20, 2014 49.14 49.92 49.06 49.82 2,892,998 +0.71(+1.44%)
Aug 19, 2014 49.02 49.17 48.99 49.11 1,466,477 +0.14(+0.29%)
Aug 18, 2014 48.82 48.99 48.63 48.97 1,977,321 +0.55(+1.14%)
Aug 15, 2014 48.91 49.07 48.22 48.42 3,021,700 -0.35(-0.72%)
Aug 14, 2014 48.94 49.16 48.62 48.77 2,400,802 -0.22(-0.46%)
Aug 13, 2014 48.87 49.05 48.75 48.99 2,201,086 +0.42(+0.86%)
Aug 12, 2014 48.28 48.63 48.21 48.58 2,850,114 +0.22(+0.46%)
Aug 11, 2014 48.39 48.68 48.26 48.35 2,164,153 +0.19(+0.40%)
Aug 08, 2014 47.60 48.11 47.38 48.16 2,068,873 +0.72(+1.52%)
Aug 07, 2014 48.06 48.14 47.32 47.44 3,557,102 -0.54(-1.12%)
Aug 06, 2014 47.49 48.06 47.47 47.98 3,317,237 +0.18(+0.39%)
Aug 05, 2014 48.06 48.27 47.66 47.79 3,584,169 -0.51(-1.05%)
Aug 04, 2014 48.21 48.39 48.02 48.30 2,665,599 +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.