Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.10 46.61 46.07 46.30 2,914,887 +0.54(+1.18%)
Mar 28, 2014 45.51 46.03 45.27 45.76 2,253,601 +0.34(+0.75%)
Mar 27, 2014 44.97 45.51 44.81 45.42 3,073,420 +0.29(+0.65%)
Mar 26, 2014 45.90 45.98 45.11 45.12 3,446,605 -0.57(-1.25%)
Mar 25, 2014 46.21 46.39 45.67 45.70 3,333,118 -0.33(-0.71%)
Mar 24, 2014 46.16 46.35 45.75 46.02 4,776,409 +0.06(+0.14%)
Mar 21, 2014 47.34 47.74 45.75 45.96 11,022,959 -0.76(-1.63%)
Mar 20, 2014 45.79 46.74 45.55 46.72 3,663,046 +0.84(+1.82%)
Mar 19, 2014 45.61 46.13 45.36 45.89 4,210,370 +0.39(+0.86%)
Mar 18, 2014 45.97 46.17 45.42 45.50 3,714,573 -0.40(-0.87%)
Mar 17, 2014 45.66 46.20 45.55 45.90 3,686,808 +0.41(+0.89%)
Mar 14, 2014 45.42 45.96 45.08 45.49 2,894,931 -0.09(-0.19%)
Mar 13, 2014 46.77 46.81 45.48 45.58 4,310,675 -1.05(-2.25%)
Mar 12, 2014 46.49 46.78 46.29 46.63 2,740,445 +0.00(+0.00%)
Mar 11, 2014 47.32 47.32 46.49 46.63 3,438,595 -0.64(-1.36%)
Mar 10, 2014 47.06 47.35 46.78 47.27 2,872,783 +0.10(+0.22%)
Mar 07, 2014 47.01 47.50 46.80 47.17 3,812,270 +0.41(+0.87%)
Mar 06, 2014 46.50 46.99 46.46 46.76 2,880,254 +0.34(+0.74%)
Mar 05, 2014 46.21 46.56 45.97 46.42 2,808,379 +0.16(+0.34%)
Mar 04, 2014 45.96 46.33 45.82 46.26 3,699,590 +0.87(+1.91%)
Mar 03, 2014 45.32 45.65 45.08 45.40 3,899,305 -0.26(-0.58%)
Feb 28, 2014 45.04 46.10 44.96 45.66 4,868,640 +0.72(+1.59%)
Feb 27, 2014 45.20 45.46 44.81 44.94 4,444,461 -0.24(-0.53%)
Feb 26, 2014 45.59 45.81 44.92 45.18 4,593,084 -0.14(-0.32%)
Feb 25, 2014 45.59 45.73 45.05 45.32 4,368,645 -0.38(-0.84%)
Feb 24, 2014 45.50 46.05 45.12 45.71 3,501,617 +0.58(+1.29%)
Feb 21, 2014 45.47 45.73 45.06 45.12 3,297,862 -0.29(-0.63%)
Feb 20, 2014 45.21 45.78 44.95 45.41 3,291,952 +0.18(+0.39%)
Feb 19, 2014 45.55 46.00 45.19 45.24 3,238,114 -0.56(-1.23%)
Feb 18, 2014 45.36 45.86 45.15 45.80 3,428,581 +0.51(+1.12%)
Feb 14, 2014 45.46 45.29 45.29 45.29 3,984,507 +0.60(+1.34%)
Feb 13, 2014 44.08 44.72 43.87 44.69 2,868,650 +0.31(+0.70%)
Feb 12, 2014 44.32 44.50 44.20 44.38 3,283,103 +0.08(+0.18%)
Feb 11, 2014 44.19 44.51 44.07 44.30 4,337,945 +0.04(+0.09%)
Feb 10, 2014 43.92 44.40 43.68 44.27 3,029,155 +0.30(+0.69%)
Feb 07, 2014 43.12 44.03 43.07 43.96 5,053,845 +1.02(+2.37%)
Feb 06, 2014 42.22 42.96 41.99 42.94 4,078,785 +0.99(+2.35%)
Feb 05, 2014 41.42 42.06 41.08 41.96 3,767,105 +0.39(+0.94%)
Feb 04, 2014 41.58 41.80 41.28 41.57 4,356,697 +0.18(+0.44%)
Feb 03, 2014 42.53 42.59 41.35 41.38 5,877,121 -1.14(-2.68%)
Jan 31, 2014 42.62 43.15 42.49 42.53 4,079,236 -0.90(-2.06%)
Jan 30, 2014 43.15 43.44 42.70 43.42 4,101,052 +0.63(+1.48%)
Jan 29, 2014 43.40 43.66 42.63 42.79 4,713,813 -1.04(-2.37%)
Jan 28, 2014 42.96 43.87 42.71 43.83 6,599,910 +1.57(+3.71%)
Jan 27, 2014 42.84 43.20 42.24 42.26 6,659,337 -0.45(-1.06%)
Jan 24, 2014 43.40 43.99 42.61 42.71 11,385,917 +1.17(+2.82%)
Jan 23, 2014 42.19 42.34 41.04 41.54 6,331,061 -1.00(-2.35%)
Jan 22, 2014 42.39 42.68 42.24 42.53 3,794,315 +0.29(+0.69%)
Jan 21, 2014 42.72 42.84 42.15 42.24 5,102,348 -0.10(-0.22%)
Jan 17, 2014 43.12 42.34 42.34 42.34 5,894,717 -0.68(-1.58%)
Jan 16, 2014 43.40 43.56 42.89 43.02 2,289,606 -0.46(-1.06%)
Jan 15, 2014 43.42 43.70 43.24 43.48 3,221,891 +0.06(+0.13%)
Jan 14, 2014 42.76 43.45 42.38 43.42 3,280,823 +0.89(+2.09%)
Jan 13, 2014 43.87 44.01 42.43 42.53 4,213,065 -1.39(-3.16%)
Jan 10, 2014 43.74 44.03 43.70 43.92 3,019,583 +0.23(+0.53%)
Jan 09, 2014 43.62 43.73 43.37 43.69 2,877,331 +0.29(+0.66%)
Jan 08, 2014 43.56 43.78 43.33 43.41 3,100,820 +0.02(+0.05%)
Jan 07, 2014 43.34 43.63 43.13 43.38 4,178,096 +0.29(+0.68%)
Jan 06, 2014 43.69 43.98 43.08 43.09 2,733,740 -0.56(-1.29%)
Jan 03, 2014 43.87 44.04 43.57 43.65 2,487,785 -0.23(-0.52%)
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.