Skip to main content

Discover Financial Services (NY: DFS )

119.00 +1.05 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.97 54.27 53.78 54.03 2,884,924 -0.05(-0.09%)
Sep 29, 2014 53.73 54.21 53.48 54.08 2,387,783 -0.44(-0.80%)
Sep 26, 2014 53.49 54.68 53.48 54.52 2,585,162 +1.11(+2.07%)
Sep 25, 2014 54.32 54.33 53.41 53.41 2,076,460 -1.02(-1.88%)
Sep 24, 2014 54.03 54.50 53.92 54.43 1,565,364 +0.41(+0.76%)
Sep 23, 2014 54.63 54.64 54.02 54.02 1,900,728 -0.66(-1.21%)
Sep 22, 2014 54.56 54.94 54.47 54.69 2,260,069 -0.11(-0.20%)
Sep 19, 2014 55.29 55.36 54.73 54.80 3,681,964 -0.24(-0.44%)
Sep 18, 2014 54.67 55.31 54.60 55.04 3,240,251 +0.78(+1.44%)
Sep 17, 2014 53.32 55.22 53.28 54.26 6,720,074 +1.04(+1.96%)
Sep 16, 2014 52.64 53.42 52.50 53.22 2,299,265 +0.54(+1.02%)
Sep 15, 2014 52.48 52.76 52.28 52.68 2,293,346 +0.29(+0.56%)
Sep 12, 2014 52.65 52.69 52.20 52.39 2,964,410 -0.26(-0.49%)
Sep 11, 2014 52.51 52.87 52.48 52.65 2,206,276 -0.21(-0.40%)
Sep 10, 2014 52.87 53.31 52.81 52.86 1,877,870 +0.04(+0.08%)
Sep 09, 2014 53.20 53.64 52.78 52.82 2,374,227 -0.50(-0.94%)
Sep 08, 2014 53.31 53.67 53.07 53.32 1,663,192 -0.18(-0.35%)
Sep 05, 2014 53.23 53.53 53.11 53.50 1,442,540 +0.29(+0.55%)
Sep 04, 2014 53.47 53.74 53.10 53.21 1,997,024 -0.16(-0.30%)
Sep 03, 2014 53.53 53.57 53.10 53.37 2,268,908 +0.11(+0.20%)
Sep 02, 2014 52.73 53.43 52.69 53.26 2,768,572 +0.92(+1.76%)
Aug 29, 2014 52.58 52.34 52.34 52.34 2,849,485 -0.03(-0.06%)
Aug 28, 2014 52.29 52.53 52.14 52.37 1,142,585 -0.27(-0.51%)
Aug 27, 2014 52.75 52.75 52.43 52.64 1,890,288 +0.11(+0.21%)
Aug 26, 2014 52.63 52.71 52.45 52.53 1,393,717 -0.05(-0.10%)
Aug 25, 2014 52.40 53.00 52.33 52.58 1,646,740 +0.53(+1.02%)
Aug 22, 2014 52.31 52.60 52.01 52.05 1,785,631 -0.34(-0.66%)
Aug 21, 2014 52.24 52.53 51.95 52.40 2,166,731 +0.27(+0.52%)
Aug 20, 2014 51.41 52.24 51.33 52.13 2,764,982 +0.74(+1.44%)
Aug 19, 2014 51.29 51.45 51.25 51.39 1,401,585 +0.15(+0.29%)
Aug 18, 2014 51.08 51.26 50.89 51.24 1,889,824 +0.58(+1.14%)
Aug 15, 2014 51.18 51.34 50.46 50.66 2,887,990 -0.37(-0.72%)
Aug 14, 2014 51.20 51.44 50.87 51.03 2,294,566 -0.23(-0.46%)
Aug 13, 2014 51.14 51.33 51.01 51.26 2,103,687 +0.44(+0.86%)
Aug 12, 2014 50.52 50.88 50.44 50.83 2,723,996 +0.23(+0.46%)
Aug 11, 2014 50.63 50.94 50.50 50.59 2,068,389 +0.20(+0.40%)
Aug 08, 2014 49.80 50.34 49.58 50.39 1,977,325 +0.76(+1.52%)
Aug 07, 2014 50.29 50.36 49.51 49.63 3,399,700 -0.56(-1.12%)
Aug 06, 2014 49.69 50.28 49.66 50.20 3,170,449 +0.19(+0.39%)
Aug 05, 2014 50.29 50.51 49.87 50.00 3,425,569 -0.53(-1.05%)
Aug 04, 2014 50.44 50.63 50.25 50.53 2,547,647 +0.28(+0.57%)
Aug 01, 2014 50.81 50.89 50.11 50.25 4,134,301 -0.79(-1.54%)
Jul 31, 2014 51.91 52.02 51.02 51.03 3,152,127 -1.25(-2.38%)
Jul 30, 2014 52.43 52.51 51.59 52.28 3,911,520 +0.18(+0.34%)
Jul 29, 2014 52.51 52.64 52.10 52.10 2,696,750 -0.38(-0.72%)
Jul 28, 2014 52.42 52.58 52.02 52.48 2,796,144 +0.15(+0.29%)
Jul 25, 2014 52.51 52.66 52.24 52.33 2,939,346 -0.54(-1.03%)
Jul 24, 2014 52.73 52.94 52.41 52.87 3,538,587 +0.31(+0.59%)
Jul 23, 2014 53.25 53.34 52.37 52.56 4,132,636 -0.98(-1.83%)
Jul 22, 2014 53.30 53.72 53.27 53.54 3,214,686 +0.64(+1.20%)
Jul 21, 2014 53.12 53.16 52.78 52.91 2,044,164 -0.43(-0.80%)
Jul 18, 2014 53.70 53.70 53.04 53.33 2,798,411 -0.09(-0.17%)
Jul 17, 2014 53.27 53.86 53.23 53.42 4,520,836 -0.08(-0.16%)
Jul 16, 2014 53.15 53.58 52.93 53.51 3,334,623 +0.49(+0.93%)
Jul 15, 2014 52.47 53.13 52.45 53.02 3,339,380 +0.63(+1.20%)
Jul 14, 2014 52.80 52.82 52.14 52.39 2,937,954 +0.10(+0.19%)
Jul 11, 2014 52.22 52.43 51.87 52.29 2,142,354 -0.08(-0.16%)
Jul 10, 2014 52.26 52.81 52.03 52.37 2,693,729 -0.30(-0.57%)
Jul 09, 2014 52.16 52.74 52.15 52.67 2,393,093 +0.68(+1.30%)
Jul 08, 2014 52.44 52.59 51.85 52.00 2,716,745 -0.73(-1.38%)
Jul 07, 2014 52.44 52.84 52.38 52.72 2,194,423 -0.14(-0.27%)
Jul 03, 2014 52.76 52.86 52.86 52.86 1,340,746 +0.35(+0.67%)
Jul 02, 2014 52.33 52.64 52.32 52.51 2,323,523 -0.05(-0.10%)
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.