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 (%)
Feb 29, 2016 38.94 39.12 38.32 38.33 3,508,737 -0.60(-1.55%)
Feb 26, 2016 39.27 39.44 38.83 38.93 2,864,812 -0.01(-0.02%)
Feb 25, 2016 38.60 38.94 38.19 38.94 2,584,946 +0.37(+0.96%)
Feb 24, 2016 38.05 38.65 37.38 38.56 3,227,327 +0.21(+0.54%)
Feb 23, 2016 38.80 39.04 38.05 38.36 3,524,956 -0.73(-1.86%)
Feb 22, 2016 38.38 39.11 38.18 39.09 3,396,458 +0.98(+2.58%)
Feb 19, 2016 38.21 38.25 37.78 38.10 2,396,231 -0.20(-0.52%)
Feb 18, 2016 38.34 38.69 37.96 38.30 3,013,773 -0.04(-0.11%)
Feb 17, 2016 38.07 38.68 38.07 38.34 3,927,466 +0.64(+1.69%)
Feb 16, 2016 37.30 37.78 37.15 37.71 3,248,934 +0.95(+2.58%)
Feb 12, 2016 36.24 36.76 36.76 36.76 4,916,885 +1.05(+2.94%)
Feb 11, 2016 36.44 36.44 35.39 35.71 7,934,181 -2.08(-5.51%)
Feb 10, 2016 38.00 38.45 37.55 37.79 5,997,563 -0.08(-0.22%)
Feb 09, 2016 36.75 38.14 36.62 37.87 5,430,646 +0.63(+1.68%)
Feb 08, 2016 37.69 37.71 36.67 37.24 5,884,067 -0.94(-2.46%)
Feb 05, 2016 38.19 38.62 37.82 38.19 6,534,767 -0.05(-0.13%)
Feb 04, 2016 37.39 38.32 37.27 38.23 7,949,003 +0.75(+2.00%)
Feb 03, 2016 37.32 37.56 36.11 37.48 7,472,109 +0.31(+0.82%)
Feb 02, 2016 37.24 37.27 36.91 37.18 6,250,617 -0.61(-1.62%)
Feb 01, 2016 37.58 38.01 36.64 37.79 7,268,651 +0.21(+0.57%)
Jan 29, 2016 36.92 37.72 36.66 37.58 13,167,109 +0.79(+2.14%)
Jan 28, 2016 37.81 38.56 36.78 36.79 15,336,436 -3.19(-7.98%)
Jan 27, 2016 39.80 40.72 39.54 39.98 7,498,590 +0.27(+0.68%)
Jan 26, 2016 39.43 39.87 39.22 39.71 5,334,914 +0.66(+1.68%)
Jan 25, 2016 39.64 39.87 38.97 39.05 6,029,374 -0.82(-2.06%)
Jan 22, 2016 40.09 40.58 39.58 39.87 4,989,146 +0.14(+0.35%)
Jan 21, 2016 40.03 40.64 39.63 39.73 5,577,193 -0.27(-0.68%)
Jan 20, 2016 39.27 40.45 38.81 40.00 4,784,468 -0.13(-0.33%)
Jan 19, 2016 40.85 40.93 39.80 40.14 3,603,557 -0.21(-0.51%)
Jan 15, 2016 39.92 40.34 40.34 40.34 4,927,223 -0.82(-1.99%)
Jan 14, 2016 40.26 41.38 39.54 41.16 6,862,681 +0.62(+1.54%)
Jan 13, 2016 42.21 42.41 40.34 40.54 5,325,130 -1.31(-3.14%)
Jan 12, 2016 41.83 42.15 41.33 41.85 4,166,091 +0.42(+1.01%)
Jan 11, 2016 41.41 41.69 41.05 41.43 4,767,114 +0.43(+1.04%)
Jan 08, 2016 41.84 41.99 40.93 41.01 4,392,412 -0.52(-1.25%)
Jan 07, 2016 41.68 42.51 41.40 41.52 5,878,719 -0.79(-1.86%)
Jan 06, 2016 42.52 42.96 42.12 42.31 3,912,469 -0.85(-1.96%)
Jan 05, 2016 43.20 43.57 42.85 43.16 3,730,969 -0.10(-0.23%)
Jan 04, 2016 43.11 43.30 42.75 43.25 5,102,240 -0.75(-1.70%)
Dec 31, 2015 44.39 44.00 44.00 44.00 2,424,798 -0.52(-1.16%)
Dec 30, 2015 44.90 45.08 44.45 44.52 4,387,418 -0.43(-0.97%)
Dec 29, 2015 44.94 45.06 44.70 44.95 2,113,913 +0.35(+0.79%)
Dec 28, 2015 44.72 44.93 44.21 44.60 1,871,445 -0.34(-0.77%)
Dec 24, 2015 44.90 44.94 44.94 44.94 2,325,969 -0.02(-0.05%)
Dec 23, 2015 44.62 45.08 44.54 44.97 3,308,726 +0.66(+1.50%)
Dec 22, 2015 44.05 44.46 43.50 44.30 3,848,475 +0.53(+1.22%)
Dec 21, 2015 43.24 43.81 43.22 43.77 3,293,407 +0.74(+1.72%)
Dec 18, 2015 43.94 43.94 42.90 43.03 6,617,867 -1.18(-2.67%)
Dec 17, 2015 45.22 45.29 44.11 44.21 5,025,559 -0.85(-1.88%)
Dec 16, 2015 44.71 45.14 44.25 45.06 4,944,163 +0.85(+1.93%)
Dec 15, 2015 43.66 44.38 43.66 44.21 5,354,001 +1.08(+2.51%)
Dec 14, 2015 43.39 43.68 42.62 43.12 5,417,755 -0.16(-0.38%)
Dec 11, 2015 43.90 44.11 43.21 43.29 6,145,409 -1.25(-2.80%)
Dec 10, 2015 44.39 45.09 44.38 44.53 4,249,701 +0.16(+0.35%)
Dec 09, 2015 44.96 45.35 44.25 44.38 5,271,230 -0.75(-1.65%)
Dec 08, 2015 45.87 45.90 45.11 45.12 3,937,992 -1.06(-2.29%)
Dec 07, 2015 46.27 46.36 45.86 46.18 2,709,925 -0.10(-0.21%)
Dec 04, 2015 45.51 46.41 45.40 46.28 3,771,802 +0.89(+1.97%)
Dec 03, 2015 46.10 46.17 45.22 45.39 3,783,805 -0.57(-1.25%)
Dec 02, 2015 46.87 46.93 45.89 45.96 3,742,947 -0.94(-1.99%)
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.