Discover Financial Services (NY: DFS )

111.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.26 56.34 55.75 55.81 2,954,792 -0.47(-0.84%)
Jul 30, 2015 55.37 56.38 55.31 56.28 3,176,596 +0.88(+1.59%)
Jul 29, 2015 55.24 55.49 55.01 55.40 6,006,451 +0.29(+0.53%)
Jul 28, 2015 55.49 55.52 55.00 55.11 4,470,409 -0.13(-0.24%)
Jul 27, 2015 55.35 55.67 55.01 55.24 4,436,805 -0.57(-1.02%)
Jul 24, 2015 57.21 57.26 55.57 55.81 5,208,983 -1.43(-2.50%)
Jul 23, 2015 58.81 58.83 56.90 57.24 8,282,987 -2.26(-3.80%)
Jul 22, 2015 59.33 59.52 59.00 59.50 2,615,618 +0.07(+0.12%)
Jul 21, 2015 59.58 59.88 59.13 59.43 1,985,266 -0.23(-0.39%)
Jul 20, 2015 59.16 59.73 59.10 59.66 1,791,445 +0.51(+0.86%)
Jul 17, 2015 59.05 59.23 58.91 59.15 2,442,202 -0.16(-0.27%)
Jul 16, 2015 59.24 59.55 59.09 59.31 2,670,480 +0.51(+0.87%)
Jul 15, 2015 58.71 59.15 58.60 58.80 2,121,297 +0.03(+0.05%)
Jul 14, 2015 58.24 58.81 58.12 58.77 2,157,958 +0.32(+0.55%)
Jul 13, 2015 57.93 58.49 57.90 58.45 2,041,797 +1.07(+1.86%)
Jul 10, 2015 57.51 57.57 57.03 57.38 2,278,019 +0.63(+1.11%)
Jul 09, 2015 57.55 57.63 56.61 56.75 3,051,139 +0.16(+0.28%)
Jul 08, 2015 57.55 57.94 56.55 56.59 2,961,011 -1.75(-3.00%)
Jul 07, 2015 58.25 58.46 57.29 58.34 4,127,485 +0.28(+0.48%)
Jul 06, 2015 57.75 58.23 57.68 58.06 2,716,922 -0.39(-0.67%)
Jul 02, 2015 58.60 58.45 58.45 58.45 2,071,800 +0.03(+0.05%)
Jul 01, 2015 58.26 58.46 57.89 58.42 3,019,323 +0.80(+1.39%)
Jun 30, 2015 57.82 58.11 57.51 57.62 3,211,308 +0.29(+0.51%)
Jun 29, 2015 58.47 58.57 57.31 57.33 4,199,060 -1.79(-3.03%)
Jun 26, 2015 59.13 59.55 59.06 59.12 4,075,186 +0.08(+0.14%)
Jun 25, 2015 59.19 59.34 58.87 59.04 3,067,034 -0.28(-0.47%)
Jun 24, 2015 59.29 59.46 59.12 59.32 3,075,033 -0.18(-0.30%)
Jun 23, 2015 59.33 59.51 59.05 59.50 2,152,886 +0.37(+0.63%)
Jun 22, 2015 59.21 59.31 59.04 59.13 1,970,306 +0.38(+0.65%)
Jun 19, 2015 58.58 58.98 58.38 58.75 2,996,251 -0.01(-0.02%)
Jun 18, 2015 58.39 59.03 58.14 58.76 3,043,010 +0.62(+1.07%)
Jun 17, 2015 58.21 58.48 57.69 58.14 4,394,144 +0.08(+0.14%)
Jun 16, 2015 58.13 58.49 57.67 58.06 3,621,934 -0.16(-0.27%)
Jun 15, 2015 58.74 58.78 58.08 58.22 3,369,873 -1.12(-1.89%)
Jun 12, 2015 59.00 59.36 58.68 59.34 2,715,314 +0.13(+0.22%)
Jun 11, 2015 58.82 59.41 58.70 59.21 2,510,442 +0.47(+0.80%)
Jun 10, 2015 57.87 58.94 57.87 58.74 2,204,750 +1.07(+1.86%)
Jun 09, 2015 57.80 58.11 57.60 57.67 1,994,952 +0.02(+0.03%)
Jun 08, 2015 58.25 58.53 57.65 57.65 2,566,547 -0.65(-1.11%)
Jun 05, 2015 58.38 58.51 57.85 58.30 3,755,100 +0.14(+0.24%)
Jun 04, 2015 58.48 58.62 57.93 58.16 2,564,194 -0.61(-1.04%)
Jun 03, 2015 58.50 59.06 58.46 58.77 2,383,588 +0.38(+0.65%)
Jun 02, 2015 58.11 58.79 57.92 58.39 2,303,519 +0.07(+0.12%)
Jun 01, 2015 58.34 58.71 58.17 58.32 2,229,783 +0.05(+0.09%)
May 29, 2015 58.91 59.09 58.14 58.27 3,749,975 -0.77(-1.30%)
May 28, 2015 59.21 59.49 58.92 59.04 1,518,120 -0.34(-0.57%)
May 27, 2015 59.13 59.49 58.71 59.38 2,237,693 +0.68(+1.16%)
May 26, 2015 59.50 59.56 58.47 58.70 2,838,181 -0.84(-1.41%)
May 22, 2015 59.41 59.54 59.54 59.54 1,911,400 -0.06(-0.10%)
May 21, 2015 59.74 60.05 59.53 59.60 1,600,150 -0.37(-0.62%)
May 20, 2015 60.12 60.28 59.71 59.97 1,431,425 -0.15(-0.25%)
May 19, 2015 59.77 60.22 59.69 60.12 1,558,438 +0.32(+0.54%)
May 18, 2015 59.48 59.85 59.42 59.80 1,325,083 +0.30(+0.50%)
May 15, 2015 60.42 60.57 59.41 59.50 1,893,010 -0.84(-1.39%)
May 14, 2015 59.91 60.39 59.82 60.34 2,063,378 +0.62(+1.04%)
May 13, 2015 58.89 59.77 58.87 59.72 2,053,731 +0.83(+1.41%)
May 12, 2015 59.02 59.30 58.62 58.89 2,428,197 -0.53(-0.89%)
May 11, 2015 58.82 59.70 58.80 59.42 2,445,862 +0.41(+0.69%)
May 08, 2015 58.55 59.07 58.38 59.01 4,594,218 +1.10(+1.90%)
May 07, 2015 58.29 58.33 57.70 57.91 4,905,196 -0.44(-0.75%)
May 06, 2015 58.95 59.23 57.97 58.35 4,914,648 -0.26(-0.44%)
May 05, 2015 58.85 59.53 58.51 58.61 3,312,132 -0.71(-1.20%)
May 04, 2015 59.33 59.41 59.04 59.32 2,388,647 +0.01(+0.02%)
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.