Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.10 53.32 53.32 53.32 1,848,853 -0.68(-1.25%)
Dec 30, 2014 53.85 54.14 53.70 53.99 1,427,893 +0.11(+0.20%)
Dec 29, 2014 53.80 54.30 53.78 53.89 1,430,274 -0.07(-0.12%)
Dec 26, 2014 53.91 54.32 53.80 53.95 1,378,886 +0.26(+0.49%)
Dec 24, 2014 53.94 53.69 53.69 53.69 820,511 -0.18(-0.33%)
Dec 23, 2014 54.00 54.20 53.76 53.87 2,129,820 +0.42(+0.78%)
Dec 22, 2014 53.01 53.47 52.63 53.46 3,812,756 +0.46(+0.88%)
Dec 19, 2014 53.17 53.48 52.67 52.99 5,375,988 +0.07(+0.12%)
Dec 18, 2014 51.58 52.97 51.48 52.93 6,381,084 +2.11(+4.15%)
Dec 17, 2014 49.32 50.88 49.21 50.82 4,839,528 +1.63(+3.31%)
Dec 16, 2014 49.46 49.99 48.97 49.19 5,313,474 -0.66(-1.32%)
Dec 15, 2014 50.52 50.80 49.51 49.85 4,638,009 -0.47(-0.94%)
Dec 12, 2014 51.12 51.47 50.30 50.32 3,569,238 -1.15(-2.23%)
Dec 11, 2014 51.52 52.18 51.34 51.47 4,485,251 +0.07(+0.13%)
Dec 10, 2014 52.58 52.76 51.32 51.40 5,081,832 -1.24(-2.35%)
Dec 09, 2014 52.27 52.80 52.18 52.64 3,234,292 -0.23(-0.43%)
Dec 08, 2014 52.80 53.28 52.61 52.87 4,475,738 +0.07(+0.14%)
Dec 05, 2014 53.02 53.41 52.68 52.80 4,047,543 -0.09(-0.17%)
Dec 04, 2014 53.05 53.14 52.68 52.89 2,203,547 -0.18(-0.34%)
Dec 03, 2014 53.19 53.49 52.85 53.06 2,254,767 -0.19(-0.35%)
Dec 02, 2014 53.01 53.33 52.93 53.25 2,380,113 +0.13(+0.25%)
Dec 01, 2014 53.36 53.42 52.95 53.12 2,160,434 -0.24(-0.46%)
Nov 28, 2014 52.86 53.44 52.83 53.37 2,018,794 +0.47(+0.89%)
Nov 26, 2014 53.29 52.89 52.89 52.89 2,579,084 -0.30(-0.57%)
Nov 25, 2014 53.20 53.41 53.06 53.20 2,452,241 +0.15(+0.28%)
Nov 24, 2014 52.49 53.20 52.49 53.05 2,788,063 +0.69(+1.32%)
Nov 21, 2014 52.76 53.03 52.27 52.36 3,234,752 +0.11(+0.20%)
Nov 20, 2014 52.11 52.63 51.90 52.25 3,826,061 -0.18(-0.34%)
Nov 19, 2014 52.89 52.89 52.18 52.43 2,945,095 -0.47(-0.89%)
Nov 18, 2014 53.04 53.33 52.89 52.90 2,577,758 -0.21(-0.40%)
Nov 17, 2014 52.65 53.17 52.48 53.11 2,729,146 +0.21(+0.40%)
Nov 14, 2014 52.89 53.20 52.80 52.90 2,316,062 -0.21(-0.40%)
Nov 13, 2014 53.29 53.78 52.71 53.11 4,055,655 -0.63(-1.17%)
Nov 12, 2014 53.73 53.98 53.50 53.74 1,988,523 -0.30(-0.56%)
Nov 11, 2014 54.10 54.34 53.87 54.04 2,179,865 +0.03(+0.06%)
Nov 10, 2014 53.76 54.01 53.59 54.01 2,205,323 +0.25(+0.47%)
Nov 07, 2014 53.46 53.81 53.33 53.76 2,393,520 +0.28(+0.52%)
Nov 06, 2014 52.94 53.51 52.70 53.48 3,102,818 +0.70(+1.33%)
Nov 05, 2014 52.67 52.90 52.26 52.78 4,325,835 +0.51(+0.98%)
Nov 04, 2014 51.76 52.40 51.65 52.27 4,142,929 +0.56(+1.09%)
Nov 03, 2014 51.87 52.11 51.65 51.71 2,544,349 -0.02(-0.05%)
Oct 31, 2014 51.72 51.84 51.15 51.73 5,176,421 +0.76(+1.50%)
Oct 30, 2014 51.32 51.49 50.76 50.97 4,439,313 -0.10(-0.19%)
Oct 29, 2014 51.17 51.43 50.72 51.06 3,475,994 -0.13(-0.25%)
Oct 28, 2014 50.87 51.28 50.59 51.19 2,651,488 +0.71(+1.41%)
Oct 27, 2014 50.53 50.56 50.56 50.48 3,088,481 -0.08(-0.16%)
Oct 24, 2014 50.28 50.62 50.12 50.56 2,518,370 +0.36(+0.73%)
Oct 23, 2014 50.21 50.50 50.00 50.20 4,099,687 +0.71(+1.44%)
Oct 22, 2014 49.70 50.64 49.22 49.48 9,279,792 -2.73(-5.23%)
Oct 21, 2014 51.24 52.40 51.12 52.22 3,476,050 +1.36(+2.68%)
Oct 20, 2014 50.65 50.98 50.57 50.85 2,942,960 +0.20(+0.40%)
Oct 17, 2014 50.70 51.28 50.29 50.65 3,918,880 +0.51(+1.02%)
Oct 16, 2014 49.49 50.47 49.02 50.14 3,489,045 -0.20(-0.40%)
Oct 15, 2014 49.91 50.65 49.00 50.34 4,418,737 -0.49(-0.96%)
Oct 14, 2014 50.31 51.19 50.31 50.83 3,391,319 +0.61(+1.21%)
Oct 13, 2014 51.06 51.15 50.16 50.22 2,931,201 -0.73(-1.43%)
Oct 10, 2014 51.55 52.02 50.95 50.95 2,194,718 -0.56(-1.09%)
Oct 09, 2014 52.56 52.69 51.48 51.51 3,123,338 -1.07(-2.04%)
Oct 08, 2014 51.59 52.61 51.15 52.58 3,591,305 +1.09(+2.13%)
Oct 07, 2014 52.28 52.29 51.49 51.49 2,428,268 -1.18(-2.23%)
Oct 06, 2014 53.04 53.15 52.39 52.66 2,273,424 +0.08(+0.15%)
Oct 03, 2014 52.10 52.69 52.10 52.58 2,406,831 +0.93(+1.81%)
Oct 02, 2014 51.48 51.93 50.93 51.65 2,882,244 +0.12(+0.24%)
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.