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 (%)
Jan 30, 2015 43.84 44.33 43.67 43.79 8,651,266 -0.37(-0.84%)
Jan 29, 2015 44.04 44.39 43.50 44.16 9,088,968 -0.16(-0.36%)
Jan 28, 2015 45.01 45.34 44.30 44.33 8,021,700 -0.56(-1.26%)
Jan 27, 2015 45.13 45.61 44.82 44.89 6,527,607 -0.77(-1.69%)
Jan 26, 2015 45.87 45.87 45.14 45.66 8,753,064 +0.10(+0.21%)
Jan 23, 2015 46.10 47.10 45.50 45.57 10,134,874 -0.60(-1.29%)
Jan 22, 2015 46.73 46.74 44.90 46.16 24,340,520 -2.83(-5.79%)
Jan 21, 2015 48.94 49.29 48.53 49.00 6,963,062 -0.02(-0.05%)
Jan 20, 2015 48.72 49.07 48.63 49.02 5,152,320 +0.56(+1.16%)
Jan 16, 2015 48.14 48.50 47.59 48.46 7,952,729 +0.06(+0.12%)
Jan 15, 2015 49.22 49.84 48.37 48.40 5,573,465 -0.82(-1.67%)
Jan 14, 2015 49.24 49.78 48.60 49.22 4,689,990 -1.06(-2.11%)
Jan 13, 2015 51.29 51.62 49.87 50.28 4,536,419 -0.47(-0.92%)
Jan 12, 2015 51.15 51.30 50.40 50.75 2,159,642 -0.24(-0.47%)
Jan 09, 2015 51.82 52.04 50.96 50.99 3,211,022 -0.83(-1.60%)
Jan 08, 2015 51.55 52.10 51.42 51.82 2,547,771 +0.82(+1.61%)
Jan 07, 2015 50.65 51.27 50.56 51.00 2,958,463 +0.75(+1.49%)
Jan 06, 2015 51.60 51.62 50.13 50.25 3,655,863 -1.21(-2.35%)
Jan 05, 2015 52.41 52.42 51.29 51.46 2,701,950 -1.18(-2.23%)
Jan 02, 2015 53.09 53.17 52.11 52.64 2,047,687 -0.10(-0.20%)
Dec 31, 2014 53.51 52.74 52.74 52.74 1,869,061 -0.67(-1.25%)
Dec 30, 2014 53.27 53.55 53.12 53.41 1,443,499 +0.10(+0.20%)
Dec 29, 2014 53.22 53.72 53.20 53.30 1,445,907 -0.06(-0.12%)
Dec 26, 2014 53.33 53.74 53.22 53.37 1,393,956 +0.26(+0.49%)
Dec 24, 2014 53.36 53.11 53.11 53.11 829,479 -0.18(-0.33%)
Dec 23, 2014 53.42 53.62 53.18 53.29 2,153,098 +0.41(+0.78%)
Dec 22, 2014 52.43 52.89 52.06 52.88 3,854,428 +0.46(+0.88%)
Dec 19, 2014 52.60 52.90 52.10 52.42 5,434,746 +0.06(+0.12%)
Dec 18, 2014 51.03 52.39 50.92 52.35 6,450,827 +2.09(+4.15%)
Dec 17, 2014 48.79 50.33 48.67 50.27 4,892,422 +1.61(+3.31%)
Dec 16, 2014 48.92 49.45 48.44 48.66 5,371,549 -0.65(-1.32%)
Dec 15, 2014 49.97 50.25 48.97 49.31 4,688,701 -0.47(-0.94%)
Dec 12, 2014 50.57 50.91 49.76 49.78 3,608,249 -1.14(-2.23%)
Dec 11, 2014 50.96 51.61 50.78 50.91 4,534,273 +0.06(+0.13%)
Dec 10, 2014 52.02 52.19 50.77 50.85 5,137,375 -1.22(-2.35%)
Dec 09, 2014 51.70 52.23 51.61 52.07 3,269,642 -0.23(-0.43%)
Dec 08, 2014 52.23 52.70 52.04 52.30 4,524,656 +0.07(+0.14%)
Dec 05, 2014 52.45 52.83 52.11 52.23 4,091,782 -0.09(-0.17%)
Dec 04, 2014 52.47 52.56 52.11 52.31 2,227,631 -0.18(-0.34%)
Dec 03, 2014 52.61 52.91 52.28 52.49 2,279,411 -0.19(-0.35%)
Dec 02, 2014 52.43 52.75 52.35 52.68 2,406,126 +0.13(+0.25%)
Dec 01, 2014 52.78 52.85 52.38 52.55 2,184,047 -0.24(-0.46%)
Nov 28, 2014 52.29 52.86 52.26 52.79 2,040,859 +0.47(+0.89%)
Nov 26, 2014 52.72 52.32 52.32 52.32 2,607,273 -0.30(-0.57%)
Nov 25, 2014 52.62 52.83 52.48 52.62 2,479,044 +0.15(+0.28%)
Nov 24, 2014 51.93 52.62 51.93 52.47 2,818,536 +0.68(+1.32%)
Nov 21, 2014 52.19 52.46 51.70 51.79 3,270,107 +0.10(+0.20%)
Nov 20, 2014 51.55 52.06 51.34 51.69 3,867,878 -0.18(-0.34%)
Nov 19, 2014 52.32 52.32 51.62 51.86 2,977,284 -0.47(-0.89%)
Nov 18, 2014 52.47 52.75 52.31 52.33 2,605,932 -0.21(-0.40%)
Nov 17, 2014 52.08 52.60 51.91 52.54 2,758,974 +0.21(+0.40%)
Nov 14, 2014 52.32 52.63 52.23 52.33 2,341,376 -0.21(-0.40%)
Nov 13, 2014 52.72 53.20 52.14 52.54 4,099,982 -0.62(-1.17%)
Nov 12, 2014 53.15 53.39 52.93 53.16 2,010,257 -0.30(-0.56%)
Nov 11, 2014 53.51 53.76 53.29 53.46 2,203,690 +0.03(+0.06%)
Nov 10, 2014 53.18 53.43 53.01 53.43 2,229,426 +0.25(+0.47%)
Nov 07, 2014 52.88 53.23 52.76 53.18 2,419,680 +0.27(+0.52%)
Nov 06, 2014 52.37 52.93 52.13 52.90 3,136,730 +0.69(+1.33%)
Nov 05, 2014 52.10 52.33 51.69 52.21 4,373,115 +0.51(+0.98%)
Nov 04, 2014 51.20 51.83 51.09 51.70 4,188,210 +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.