Skip to main content

Discover Financial Services (NY: DFS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.08 47.08 46.42 46.42 2,954,334 -0.59(-1.26%)
Oct 29, 2015 47.31 47.47 46.60 47.02 3,328,005 -0.42(-0.89%)
Oct 28, 2015 46.47 47.46 46.42 47.44 3,350,168 +1.02(+2.21%)
Oct 27, 2015 46.65 46.75 46.22 46.42 2,721,124 -0.44(-0.93%)
Oct 26, 2015 47.17 47.28 46.60 46.85 3,103,349 -0.30(-0.63%)
Oct 23, 2015 46.44 47.19 46.35 47.15 5,549,990 +1.01(+2.18%)
Oct 22, 2015 45.57 46.35 45.39 46.14 5,392,987 +0.73(+1.62%)
Oct 21, 2015 46.39 46.64 44.14 45.41 9,576,811 +0.22(+0.49%)
Oct 20, 2015 45.39 45.44 44.89 45.18 6,410,484 -0.22(-0.49%)
Oct 19, 2015 45.67 45.94 45.07 45.41 3,956,966 -0.59(-1.27%)
Oct 16, 2015 45.84 46.18 45.53 45.99 3,697,176 +0.28(+0.61%)
Oct 15, 2015 45.36 45.77 45.04 45.71 3,903,406 +0.61(+1.35%)
Oct 14, 2015 45.42 45.69 45.02 45.10 2,716,211 -0.42(-0.93%)
Oct 13, 2015 45.85 46.02 45.51 45.52 3,078,007 -0.34(-0.74%)
Oct 12, 2015 46.12 46.32 45.80 45.86 2,637,849 -0.18(-0.39%)
Oct 09, 2015 46.05 46.53 45.81 46.04 3,186,446 +0.03(+0.07%)
Oct 08, 2015 45.55 46.15 45.39 46.01 3,426,147 +0.39(+0.85%)
Oct 07, 2015 45.28 45.80 45.06 45.62 4,906,169 +0.57(+1.26%)
Oct 06, 2015 44.91 45.26 44.71 45.05 2,644,127 +0.01(+0.02%)
Oct 05, 2015 43.76 45.29 43.73 45.04 5,932,015 +1.97(+4.56%)
Oct 02, 2015 41.68 43.08 41.45 43.08 4,768,629 +0.35(+0.81%)
Oct 01, 2015 42.72 43.01 42.47 42.73 4,280,248 -0.20(-0.46%)
Sep 30, 2015 42.58 42.94 42.44 42.93 4,146,991 +0.73(+1.74%)
Sep 29, 2015 41.99 42.36 41.72 42.20 4,917,078 +0.41(+0.99%)
Sep 28, 2015 42.59 42.72 41.58 41.78 5,338,710 -1.24(-2.88%)
Sep 25, 2015 42.96 43.39 42.77 43.02 2,796,272 +0.54(+1.26%)
Sep 24, 2015 42.31 42.68 42.00 42.48 3,085,523 -0.32(-0.75%)
Sep 23, 2015 42.88 43.03 42.64 42.81 2,459,017 -0.09(-0.21%)
Sep 22, 2015 43.04 43.15 42.47 42.90 3,805,722 -0.81(-1.85%)
Sep 21, 2015 43.54 43.87 43.44 43.71 2,360,538 +0.55(+1.28%)
Sep 18, 2015 43.13 43.63 43.00 43.15 6,488,749 -0.77(-1.75%)
Sep 17, 2015 44.09 44.79 43.76 43.92 4,630,181 -0.17(-0.37%)
Sep 16, 2015 43.81 44.16 43.53 44.09 2,854,371 +0.40(+0.93%)
Sep 15, 2015 43.30 43.78 42.95 43.68 4,380,163 +0.42(+0.97%)
Sep 14, 2015 43.44 43.56 43.14 43.26 2,734,353 -0.18(-0.42%)
Sep 11, 2015 43.07 43.46 42.68 43.44 3,721,454 +0.09(+0.21%)
Sep 10, 2015 43.21 43.69 43.10 43.35 3,335,607 +0.04(+0.10%)
Sep 09, 2015 43.94 44.38 43.21 43.31 3,207,504 -0.32(-0.74%)
Sep 08, 2015 43.17 43.71 43.08 43.63 3,861,885 +1.19(+2.80%)
Sep 04, 2015 42.71 42.44 42.44 42.44 3,407,471 -0.66(-1.53%)
Sep 03, 2015 43.03 43.57 42.88 43.10 4,180,342 +0.36(+0.83%)
Sep 02, 2015 43.06 43.07 42.17 42.75 3,902,440 +0.35(+0.82%)
Sep 01, 2015 43.11 43.50 42.15 42.40 5,442,530 -1.97(-4.43%)
Aug 31, 2015 44.57 44.87 44.20 44.37 3,636,066 -0.18(-0.41%)
Aug 28, 2015 44.70 44.97 44.22 44.55 3,734,176 -0.40(-0.90%)
Aug 27, 2015 44.28 45.11 44.01 44.95 4,755,027 +1.21(+2.76%)
Aug 26, 2015 43.34 43.81 42.66 43.75 5,456,980 +1.42(+3.36%)
Aug 25, 2015 44.31 44.41 42.32 42.33 6,548,784 -0.90(-2.08%)
Aug 24, 2015 42.66 44.27 42.05 43.23 9,512,659 -1.56(-3.48%)
Aug 21, 2015 45.46 46.23 44.79 44.79 7,750,374 -1.03(-2.25%)
Aug 20, 2015 45.84 46.94 45.51 45.82 5,100,782 -0.32(-0.70%)
Aug 19, 2015 45.81 46.25 45.51 46.14 5,049,031 +0.21(+0.47%)
Aug 18, 2015 45.89 46.19 45.79 45.93 7,131,697 +0.07(+0.14%)
Aug 17, 2015 45.99 46.08 45.61 45.86 3,206,984 -0.36(-0.77%)
Aug 14, 2015 45.49 46.41 45.31 46.22 5,961,737 +0.73(+1.60%)
Aug 13, 2015 45.73 45.88 45.16 45.49 4,017,618 -0.34(-0.74%)
Aug 12, 2015 45.37 45.84 44.79 45.83 4,578,863 -0.02(-0.04%)
Aug 11, 2015 45.75 46.00 45.53 45.85 3,989,643 -0.30(-0.64%)
Aug 10, 2015 45.54 46.23 45.42 46.14 4,733,054 +0.92(+2.03%)
Aug 07, 2015 44.36 45.35 43.95 45.23 7,544,182 +0.97(+2.20%)
Aug 06, 2015 45.02 45.07 44.22 44.25 5,604,295 -0.73(-1.62%)
Aug 05, 2015 45.67 45.79 44.84 44.98 3,043,659 -0.31(-0.69%)
Aug 04, 2015 45.37 45.61 45.20 45.29 3,316,480 -0.02(-0.04%)
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.