Skip to main content

Discover Financial Services (NY: DFS )

130.63 +2.63 (+2.05%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.81 47.90 47.36 47.65 3,201,689 +0.03(+0.05%)
May 27, 2016 47.14 47.63 47.63 47.63 2,584,368 +0.49(+1.05%)
May 26, 2016 47.41 47.49 47.12 47.13 1,815,108 -0.33(-0.69%)
May 25, 2016 46.94 47.63 46.80 47.46 2,979,786 +0.71(+1.53%)
May 24, 2016 46.19 46.88 46.00 46.75 2,165,708 +0.86(+1.88%)
May 23, 2016 46.07 46.24 45.82 45.88 2,173,482 -0.19(-0.42%)
May 20, 2016 45.87 46.26 45.74 46.08 2,909,017 +0.41(+0.90%)
May 19, 2016 45.51 46.03 45.22 45.66 3,329,998 -0.11(-0.24%)
May 18, 2016 45.11 45.83 45.01 45.77 3,989,173 +0.70(+1.54%)
May 17, 2016 45.42 45.62 44.92 45.08 4,484,468 -0.59(-1.29%)
May 16, 2016 45.63 45.96 45.41 45.66 4,190,085 +0.02(+0.04%)
May 13, 2016 46.35 46.78 45.61 45.65 2,959,787 -0.74(-1.59%)
May 12, 2016 46.57 46.84 46.10 46.39 2,430,327 -0.06(-0.13%)
May 11, 2016 46.69 46.96 46.40 46.45 2,556,166 -0.49(-1.05%)
May 10, 2016 46.60 47.18 46.53 46.94 2,385,265 +0.67(+1.45%)
May 09, 2016 46.27 46.53 46.03 46.27 2,737,768 -0.06(-0.13%)
May 06, 2016 45.87 46.40 45.72 46.33 3,049,645 +0.34(+0.73%)
May 05, 2016 46.32 46.65 45.82 45.99 2,807,109 -0.27(-0.58%)
May 04, 2016 46.19 46.51 45.97 46.26 3,679,433 -0.34(-0.72%)
May 03, 2016 46.83 46.94 45.98 46.60 5,735,882 -0.48(-1.02%)
May 02, 2016 47.17 47.34 46.81 47.07 5,672,191 +0.11(+0.23%)
Apr 29, 2016 46.97 47.25 46.66 46.97 2,954,494 -0.34(-0.72%)
Apr 28, 2016 47.17 47.78 47.12 47.31 2,705,553 -0.41(-0.86%)
Apr 27, 2016 47.56 48.02 47.38 47.72 3,552,147 +0.08(+0.18%)
Apr 26, 2016 47.57 47.65 47.27 47.63 2,681,060 +0.16(+0.33%)
Apr 25, 2016 46.95 47.47 46.87 47.47 3,829,084 +0.31(+0.65%)
Apr 22, 2016 47.03 47.64 46.65 47.17 4,493,459 +0.13(+0.27%)
Apr 21, 2016 47.68 48.49 46.96 47.04 5,201,281 -0.40(-0.84%)
Apr 20, 2016 46.55 47.65 45.95 47.44 11,553,201 +3.58(+8.16%)
Apr 19, 2016 43.80 44.02 43.58 43.86 7,753,411 +0.50(+1.15%)
Apr 18, 2016 43.18 43.57 43.13 43.36 8,421,363 +0.07(+0.15%)
Apr 15, 2016 43.87 43.98 43.18 43.29 4,083,432 -0.38(-0.86%)
Apr 14, 2016 43.79 43.97 43.48 43.67 3,011,409 -0.24(-0.55%)
Apr 13, 2016 43.31 43.95 43.22 43.91 2,887,017 +0.93(+2.18%)
Apr 12, 2016 42.23 43.05 42.23 42.98 2,900,703 +0.77(+1.82%)
Apr 11, 2016 42.33 42.66 42.08 42.21 3,031,648 +0.02(+0.04%)
Apr 08, 2016 42.13 42.63 42.02 42.19 2,252,058 +0.24(+0.58%)
Apr 07, 2016 42.33 42.45 41.72 41.95 3,812,290 -0.78(-1.84%)
Apr 06, 2016 42.55 42.80 42.32 42.73 4,807,170 -0.02(-0.04%)
Apr 05, 2016 42.04 42.78 41.81 42.75 6,149,935 +0.38(+0.91%)
Apr 04, 2016 42.85 42.88 42.30 42.37 2,526,670 -0.53(-1.23%)
Apr 01, 2016 42.22 42.95 42.04 42.89 3,889,608 +0.39(+0.92%)
Mar 31, 2016 41.92 42.68 41.83 42.50 4,796,949 +0.55(+1.31%)
Mar 30, 2016 42.14 42.47 41.82 41.95 3,326,333 -0.02(-0.04%)
Mar 29, 2016 41.05 42.00 40.63 41.97 3,854,632 +0.83(+2.03%)
Mar 28, 2016 41.52 41.60 41.09 41.13 2,679,649 -0.33(-0.81%)
Mar 24, 2016 41.29 41.47 41.47 41.47 2,262,869 -0.15(-0.36%)
Mar 23, 2016 41.87 41.89 41.49 41.62 2,202,615 -0.26(-0.62%)
Mar 22, 2016 41.73 42.02 41.53 41.87 3,533,680 -0.20(-0.48%)
Mar 21, 2016 42.10 42.29 41.77 42.07 2,271,885 -0.15(-0.36%)
Mar 18, 2016 41.50 42.26 41.40 42.22 6,369,646 +0.89(+2.16%)
Mar 17, 2016 40.64 41.62 40.44 41.33 3,587,037 +0.57(+1.39%)
Mar 16, 2016 40.45 41.30 40.31 40.76 4,007,938 +0.11(+0.27%)
Mar 15, 2016 40.20 40.69 39.91 40.66 3,859,009 +0.05(+0.12%)
Mar 14, 2016 41.03 41.03 40.26 40.61 2,584,033 -0.44(-1.08%)
Mar 11, 2016 40.73 41.10 40.71 41.05 3,434,640 +0.73(+1.80%)
Mar 10, 2016 40.30 40.51 39.65 40.32 3,281,692 +0.26(+0.65%)
Mar 09, 2016 40.52 40.66 39.88 40.06 2,592,503 -0.20(-0.50%)
Mar 08, 2016 40.21 40.71 40.11 40.26 3,994,038 -0.37(-0.90%)
Mar 07, 2016 40.31 40.65 39.85 40.63 3,000,244 +0.13(+0.31%)
Mar 04, 2016 40.72 40.95 40.24 40.51 3,317,324 -0.19(-0.47%)
Mar 03, 2016 40.03 40.77 39.93 40.70 4,109,645 +0.56(+1.39%)
Mar 02, 2016 39.77 40.17 39.54 40.14 4,401,216 +0.43(+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.