Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.41 44.02 44.02 44.02 2,423,922 -0.52(-1.16%)
Dec 30, 2015 44.91 45.10 44.47 44.53 4,385,832 -0.44(-0.97%)
Dec 29, 2015 44.96 45.08 44.71 44.97 2,113,149 +0.35(+0.79%)
Dec 28, 2015 44.74 44.94 44.22 44.62 1,870,768 -0.34(-0.77%)
Dec 24, 2015 44.91 44.96 44.96 44.96 2,325,128 -0.02(-0.05%)
Dec 23, 2015 44.63 45.10 44.56 44.99 3,307,530 +0.66(+1.50%)
Dec 22, 2015 44.07 44.48 43.52 44.32 3,847,084 +0.53(+1.22%)
Dec 21, 2015 43.25 43.83 43.24 43.79 3,292,216 +0.74(+1.72%)
Dec 18, 2015 43.96 43.96 42.92 43.05 6,615,475 -1.18(-2.67%)
Dec 17, 2015 45.24 45.31 44.12 44.23 5,023,742 -0.85(-1.88%)
Dec 16, 2015 44.73 45.16 44.26 45.08 4,942,375 +0.85(+1.93%)
Dec 15, 2015 43.68 44.39 43.67 44.22 5,352,065 +1.08(+2.51%)
Dec 14, 2015 43.40 43.70 42.64 43.14 5,415,797 -0.16(-0.38%)
Dec 11, 2015 43.92 44.12 43.23 43.30 6,143,188 -1.25(-2.80%)
Dec 10, 2015 44.40 45.11 44.39 44.55 4,248,165 +0.16(+0.35%)
Dec 09, 2015 44.98 45.36 44.26 44.39 5,269,325 -0.75(-1.65%)
Dec 08, 2015 45.89 45.92 45.12 45.14 3,936,568 -1.06(-2.29%)
Dec 07, 2015 46.28 46.37 45.88 46.20 2,708,945 -0.10(-0.21%)
Dec 04, 2015 45.53 46.43 45.42 46.30 3,770,439 +0.89(+1.97%)
Dec 03, 2015 46.12 46.18 45.23 45.40 3,782,438 -0.57(-1.25%)
Dec 02, 2015 46.89 46.95 45.90 45.98 3,741,593 -0.94(-1.99%)
Dec 01, 2015 46.84 47.12 46.42 46.91 3,345,033 +0.32(+0.69%)
Nov 30, 2015 46.67 46.82 46.49 46.59 3,206,965 -0.07(-0.16%)
Nov 27, 2015 46.62 46.83 46.47 46.67 969,356 -0.02(-0.04%)
Nov 25, 2015 46.62 46.68 46.68 46.68 1,601,411 +0.05(+0.11%)
Nov 24, 2015 46.33 46.77 46.13 46.64 2,146,377 -0.08(-0.18%)
Nov 23, 2015 46.83 47.12 46.64 46.72 2,365,242 -0.09(-0.19%)
Nov 20, 2015 47.54 47.68 46.60 46.81 4,199,567 -0.52(-1.09%)
Nov 19, 2015 46.89 47.46 46.85 47.32 4,122,691 +0.51(+1.09%)
Nov 18, 2015 46.12 46.87 45.93 46.82 3,880,951 +0.89(+1.93%)
Nov 17, 2015 46.39 46.64 45.89 45.93 3,346,593 -0.48(-1.03%)
Nov 16, 2015 45.64 46.41 45.46 46.41 3,317,256 +0.67(+1.47%)
Nov 13, 2015 45.84 46.10 45.61 45.73 3,591,419 -0.25(-0.54%)
Nov 12, 2015 46.56 46.59 45.91 45.98 4,329,137 -0.75(-1.60%)
Nov 11, 2015 46.97 47.16 46.59 46.73 3,049,501 -0.11(-0.23%)
Nov 10, 2015 46.76 46.92 46.48 46.83 3,098,993 -0.06(-0.12%)
Nov 09, 2015 47.22 47.29 46.70 46.89 3,947,648 -0.40(-0.85%)
Nov 06, 2015 47.29 47.45 46.94 47.29 4,515,225 +0.57(+1.23%)
Nov 05, 2015 46.32 46.73 46.25 46.72 3,443,350 +0.44(+0.96%)
Nov 04, 2015 46.36 46.53 46.19 46.27 2,637,633 +0.02(+0.04%)
Nov 03, 2015 45.93 46.47 45.76 46.26 3,394,699 +0.29(+0.63%)
Nov 02, 2015 45.91 46.26 45.82 45.97 3,704,053 +0.05(+0.11%)
Oct 30, 2015 46.57 46.57 45.92 45.92 2,986,624 -0.59(-1.26%)
Oct 29, 2015 46.80 46.96 46.10 46.51 3,364,379 -0.42(-0.89%)
Oct 28, 2015 45.97 46.94 45.91 46.93 3,386,785 +1.01(+2.21%)
Oct 27, 2015 46.14 46.25 45.72 45.91 2,750,865 -0.43(-0.93%)
Oct 26, 2015 46.66 46.77 46.09 46.35 3,137,267 -0.29(-0.63%)
Oct 23, 2015 45.94 46.68 45.85 46.64 5,610,649 +1.00(+2.18%)
Oct 22, 2015 45.08 45.85 44.90 45.64 5,451,931 +0.73(+1.62%)
Oct 21, 2015 45.89 46.13 43.66 44.92 9,681,483 +0.22(+0.49%)
Oct 20, 2015 44.90 44.95 44.40 44.70 6,480,548 -0.22(-0.49%)
Oct 19, 2015 45.18 45.45 44.59 44.92 4,000,215 -0.58(-1.27%)
Oct 16, 2015 45.34 45.68 45.04 45.50 3,737,586 +0.28(+0.61%)
Oct 15, 2015 44.87 45.28 44.56 45.22 3,946,069 +0.60(+1.35%)
Oct 14, 2015 44.92 45.19 44.53 44.61 2,745,898 -0.42(-0.93%)
Oct 13, 2015 45.35 45.52 45.01 45.03 3,111,648 -0.33(-0.74%)
Oct 12, 2015 45.62 45.82 45.31 45.37 2,666,680 -0.18(-0.39%)
Oct 09, 2015 45.55 46.03 45.32 45.55 3,221,273 +0.03(+0.07%)
Oct 08, 2015 45.06 45.65 44.90 45.51 3,463,594 +0.38(+0.85%)
Oct 07, 2015 44.79 45.30 44.57 45.13 4,959,792 +0.56(+1.26%)
Oct 06, 2015 44.43 44.77 44.23 44.57 2,673,026 +0.01(+0.02%)
Oct 05, 2015 43.29 44.80 43.26 44.56 5,996,850 +1.94(+4.56%)
Oct 02, 2015 41.22 42.61 41.00 42.61 4,820,749 +0.34(+0.81%)
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.