Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 52.10 52.21 51.43 51.51 2,721,157 -0.70(-1.34%)
Sep 30, 2014 52.15 52.43 51.96 52.21 2,985,858 -0.05(-0.09%)
Sep 29, 2014 51.91 52.38 51.67 52.25 2,471,323 -0.42(-0.80%)
Sep 26, 2014 51.68 52.83 51.67 52.68 2,675,609 +1.07(+2.07%)
Sep 25, 2014 52.48 52.50 51.61 51.61 2,149,109 -0.99(-1.88%)
Sep 24, 2014 52.21 52.66 52.10 52.59 1,620,131 +0.40(+0.76%)
Sep 23, 2014 52.78 52.79 52.20 52.20 1,967,228 -0.64(-1.21%)
Sep 22, 2014 52.72 53.08 52.63 52.84 2,339,141 -0.11(-0.20%)
Sep 19, 2014 53.42 53.49 52.88 52.94 3,810,784 -0.24(-0.44%)
Sep 18, 2014 52.82 53.44 52.76 53.18 3,353,616 +0.75(+1.44%)
Sep 17, 2014 51.52 53.35 51.48 52.42 6,955,187 +1.01(+1.96%)
Sep 16, 2014 50.86 51.61 50.73 51.42 2,379,709 +0.52(+1.02%)
Sep 15, 2014 50.71 50.98 50.51 50.90 2,373,583 +0.28(+0.56%)
Sep 12, 2014 50.87 50.91 50.44 50.62 3,068,125 -0.25(-0.49%)
Sep 11, 2014 50.74 51.08 50.71 50.87 2,283,467 -0.20(-0.40%)
Sep 10, 2014 51.08 51.51 51.02 51.07 1,943,570 +0.04(+0.08%)
Sep 09, 2014 51.40 51.82 50.99 51.03 2,457,293 -0.49(-0.94%)
Sep 08, 2014 51.51 51.86 51.27 51.52 1,721,381 -0.18(-0.35%)
Sep 05, 2014 51.44 51.72 51.31 51.69 1,493,010 +0.28(+0.55%)
Sep 04, 2014 51.66 51.92 51.31 51.41 2,066,893 -0.15(-0.30%)
Sep 03, 2014 51.72 51.76 51.31 51.56 2,348,289 +0.11(+0.20%)
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.