Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.83 44.32 43.66 43.78 8,654,395 -0.37(-0.84%)
Jan 29, 2015 44.02 44.37 43.49 44.15 9,092,255 -0.16(-0.36%)
Jan 28, 2015 44.99 45.32 44.28 44.31 8,024,602 -0.56(-1.26%)
Jan 27, 2015 45.11 45.60 44.81 44.87 6,529,968 -0.77(-1.69%)
Jan 26, 2015 45.85 45.85 45.12 45.65 8,756,230 +0.10(+0.21%)
Jan 23, 2015 46.09 47.09 45.48 45.55 10,138,540 -0.60(-1.29%)
Jan 22, 2015 46.72 46.72 44.89 46.14 24,349,324 -2.83(-5.79%)
Jan 21, 2015 48.92 49.28 48.51 48.98 6,965,580 -0.02(-0.05%)
Jan 20, 2015 48.70 49.05 48.61 49.00 5,154,184 +0.56(+1.16%)
Jan 16, 2015 48.12 48.49 47.58 48.44 7,955,606 +0.06(+0.12%)
Jan 15, 2015 49.20 49.82 48.35 48.38 5,575,481 -0.82(-1.67%)
Jan 14, 2015 49.22 49.76 48.58 49.20 4,691,686 -1.06(-2.11%)
Jan 13, 2015 51.27 51.60 49.85 50.27 4,538,060 -0.47(-0.92%)
Jan 12, 2015 51.14 51.28 50.38 50.73 2,160,423 -0.24(-0.47%)
Jan 09, 2015 51.80 52.02 50.94 50.97 3,212,184 -0.83(-1.60%)
Jan 08, 2015 51.53 52.09 51.40 51.80 2,548,693 +0.82(+1.61%)
Jan 07, 2015 50.63 51.26 50.54 50.98 2,959,533 +0.75(+1.49%)
Jan 06, 2015 51.58 51.60 50.11 50.23 3,657,185 -1.21(-2.35%)
Jan 05, 2015 52.39 52.40 51.27 51.44 2,702,927 -1.18(-2.23%)
Jan 02, 2015 53.08 53.15 52.09 52.62 2,048,427 -0.10(-0.20%)
Dec 31, 2014 53.49 52.72 52.72 52.72 1,869,737 -0.67(-1.25%)
Dec 30, 2014 53.25 53.53 53.10 53.39 1,444,021 +0.10(+0.20%)
Dec 29, 2014 53.20 53.70 53.18 53.29 1,446,430 -0.06(-0.12%)
Dec 26, 2014 53.31 53.72 53.20 53.35 1,394,460 +0.26(+0.49%)
Dec 24, 2014 53.34 53.09 53.09 53.09 829,779 -0.18(-0.33%)
Dec 23, 2014 53.40 53.60 53.16 53.27 2,153,877 +0.41(+0.78%)
Dec 22, 2014 52.42 52.87 52.05 52.86 3,855,822 +0.46(+0.88%)
Dec 19, 2014 52.58 52.88 52.08 52.40 5,436,711 +0.06(+0.12%)
Dec 18, 2014 51.01 52.38 50.90 52.34 6,453,160 +2.09(+4.15%)
Dec 17, 2014 48.77 50.31 48.66 50.25 4,894,192 +1.61(+3.31%)
Dec 16, 2014 48.91 49.43 48.42 48.64 5,373,491 -0.65(-1.32%)
Dec 15, 2014 49.95 50.23 48.95 49.29 4,690,396 -0.47(-0.94%)
Dec 12, 2014 50.55 50.89 49.74 49.76 3,609,554 -1.14(-2.23%)
Dec 11, 2014 50.94 51.59 50.77 50.89 4,535,913 +0.06(+0.13%)
Dec 10, 2014 52.00 52.17 50.75 50.83 5,139,233 -1.22(-2.35%)
Dec 09, 2014 51.68 52.21 51.59 52.05 3,270,825 -0.23(-0.43%)
Dec 08, 2014 52.21 52.68 52.02 52.28 4,526,293 +0.07(+0.14%)
Dec 05, 2014 52.43 52.81 52.09 52.21 4,093,262 -0.09(-0.17%)
Dec 04, 2014 52.46 52.54 52.09 52.29 2,228,436 -0.18(-0.34%)
Dec 03, 2014 52.59 52.89 52.26 52.47 2,280,235 -0.19(-0.35%)
Dec 02, 2014 52.42 52.73 52.34 52.66 2,406,997 +0.13(+0.25%)
Dec 01, 2014 52.76 52.83 52.36 52.53 2,184,837 -0.24(-0.46%)
Nov 28, 2014 52.27 52.84 52.24 52.77 2,041,597 +0.47(+0.89%)
Nov 26, 2014 52.70 52.30 52.30 52.30 2,608,216 -0.30(-0.57%)
Nov 25, 2014 52.60 52.81 52.46 52.60 2,479,940 +0.14(+0.28%)
Nov 24, 2014 51.91 52.60 51.91 52.46 2,819,555 +0.68(+1.32%)
Nov 21, 2014 52.17 52.44 51.68 51.77 3,271,289 +0.10(+0.20%)
Nov 20, 2014 51.53 52.04 51.32 51.67 3,869,277 -0.18(-0.34%)
Nov 19, 2014 52.30 52.30 51.60 51.84 2,978,361 -0.47(-0.89%)
Nov 18, 2014 52.45 52.73 52.29 52.31 2,606,874 -0.21(-0.40%)
Nov 17, 2014 52.06 52.58 51.89 52.52 2,759,972 +0.21(+0.40%)
Nov 14, 2014 52.30 52.61 52.21 52.31 2,342,223 -0.21(-0.40%)
Nov 13, 2014 52.70 53.18 52.12 52.52 4,101,465 -0.62(-1.17%)
Nov 12, 2014 53.13 53.37 52.91 53.14 2,010,984 -0.30(-0.56%)
Nov 11, 2014 53.49 53.74 53.27 53.44 2,204,487 +0.03(+0.06%)
Nov 10, 2014 53.16 53.41 52.99 53.41 2,230,233 +0.25(+0.47%)
Nov 07, 2014 52.86 53.21 52.74 53.16 2,420,555 +0.27(+0.52%)
Nov 06, 2014 52.35 52.91 52.11 52.88 3,137,865 +0.69(+1.33%)
Nov 05, 2014 52.08 52.31 51.68 52.19 4,374,696 +0.51(+0.98%)
Nov 04, 2014 51.18 51.81 51.07 51.68 4,189,725 +0.56(+1.09%)
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.