Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.28 46.47 45.82 46.08 5,183,548 -0.36(-0.77%)
Mar 30, 2015 46.41 46.80 46.41 46.44 2,904,596 +0.18(+0.39%)
Mar 27, 2015 46.55 46.76 46.22 46.26 3,775,284 -0.19(-0.41%)
Mar 26, 2015 46.46 46.80 46.27 46.44 4,464,866 -0.28(-0.60%)
Mar 25, 2015 47.38 47.52 46.71 46.72 3,945,399 -0.52(-1.09%)
Mar 24, 2015 48.00 48.05 47.20 47.24 5,426,397 -0.92(-1.90%)
Mar 23, 2015 48.67 48.97 48.15 48.15 3,057,980 -0.43(-0.88%)
Mar 20, 2015 48.06 48.75 47.92 48.58 4,902,670 +0.67(+1.40%)
Mar 19, 2015 48.05 48.28 47.78 47.91 2,998,682 -0.29(-0.61%)
Mar 18, 2015 48.09 48.32 47.43 48.20 5,021,078 +0.03(+0.07%)
Mar 17, 2015 48.45 48.53 48.06 48.17 3,674,843 -0.48(-0.99%)
Mar 16, 2015 48.64 48.79 48.29 48.65 3,474,191 +0.13(+0.27%)
Mar 13, 2015 48.97 49.13 48.01 48.52 3,851,695 -0.44(-0.90%)
Mar 12, 2015 48.44 49.20 48.26 48.96 6,485,253 +1.66(+3.51%)
Mar 11, 2015 47.42 47.56 47.24 47.30 4,397,309 +0.07(+0.16%)
Mar 10, 2015 47.69 47.87 47.23 47.23 4,464,592 -1.01(-2.10%)
Mar 09, 2015 48.14 48.32 47.78 48.24 4,496,323 +0.08(+0.17%)
Mar 06, 2015 48.32 49.14 48.05 48.16 5,431,448 -0.16(-0.34%)
Mar 05, 2015 48.45 48.65 48.20 48.32 3,319,163 -0.17(-0.35%)
Mar 04, 2015 48.90 49.02 48.27 48.50 4,222,925 -0.52(-1.07%)
Mar 03, 2015 49.14 49.26 48.63 49.02 4,414,316 -0.25(-0.51%)
Mar 02, 2015 49.86 50.07 49.06 49.27 5,494,737 -0.59(-1.18%)
Feb 27, 2015 50.07 50.29 49.80 49.86 3,924,752 -0.23(-0.46%)
Feb 26, 2015 49.92 50.19 49.85 50.09 4,476,280 +0.11(+0.21%)
Feb 25, 2015 49.71 50.04 49.40 49.98 3,925,943 +0.30(+0.61%)
Feb 24, 2015 49.49 49.85 49.40 49.68 3,736,067 +0.11(+0.21%)
Feb 23, 2015 49.52 49.60 49.09 49.58 4,222,575 +0.07(+0.15%)
Feb 20, 2015 48.62 49.53 48.55 49.50 5,575,172 +0.73(+1.49%)
Feb 19, 2015 48.44 49.06 48.32 48.77 3,683,196 +0.32(+0.66%)
Feb 18, 2015 48.23 48.65 47.90 48.46 4,740,367 +0.29(+0.59%)
Feb 17, 2015 48.63 48.83 47.90 48.17 6,939,922 -0.80(-1.64%)
Feb 13, 2015 48.54 48.97 48.97 48.97 6,361,214 +0.38(+0.77%)
Feb 12, 2015 47.92 48.63 47.57 48.59 5,957,261 +0.76(+1.59%)
Feb 11, 2015 47.85 48.10 47.60 47.83 5,672,805 -0.21(-0.44%)
Feb 10, 2015 48.40 48.46 47.60 48.05 4,142,036 +0.05(+0.10%)
Feb 09, 2015 47.51 48.12 47.28 48.00 4,987,501 +0.12(+0.26%)
Feb 06, 2015 47.32 48.59 47.24 47.87 8,588,783 +0.86(+1.83%)
Feb 05, 2015 46.55 47.20 46.51 47.02 7,425,031 +0.61(+1.30%)
Feb 04, 2015 45.80 46.76 45.78 46.41 7,744,603 +0.32(+0.69%)
Feb 03, 2015 45.23 46.12 45.15 46.09 8,073,713 +1.06(+2.36%)
Feb 02, 2015 44.30 45.11 44.04 45.03 6,200,053 +0.76(+1.71%)
Jan 30, 2015 44.32 44.82 44.15 44.27 8,557,732 -0.37(-0.84%)
Jan 29, 2015 44.52 44.87 43.98 44.65 8,990,702 -0.16(-0.36%)
Jan 28, 2015 45.50 45.84 44.79 44.81 7,934,973 -0.57(-1.26%)
Jan 27, 2015 45.62 46.11 45.31 45.38 6,457,034 -0.78(-1.69%)
Jan 26, 2015 46.37 46.37 45.63 46.16 8,658,430 +0.10(+0.21%)
Jan 23, 2015 46.61 47.62 46.00 46.06 10,025,301 -0.60(-1.29%)
Jan 22, 2015 47.24 47.25 45.40 46.67 24,077,362 -2.87(-5.79%)
Jan 21, 2015 49.47 49.83 49.06 49.53 6,887,781 -0.02(-0.05%)
Jan 20, 2015 49.25 49.61 49.16 49.56 5,096,616 +0.57(+1.16%)
Jan 16, 2015 48.67 49.03 48.11 48.99 7,866,748 +0.06(+0.12%)
Jan 15, 2015 49.76 50.39 48.90 48.93 5,513,207 -0.83(-1.67%)
Jan 14, 2015 49.78 50.33 49.13 49.76 4,639,284 -1.07(-2.11%)
Jan 13, 2015 51.85 52.19 50.41 50.83 4,487,374 -0.47(-0.92%)
Jan 12, 2015 51.71 51.86 50.95 51.31 2,136,293 -0.24(-0.47%)
Jan 09, 2015 52.39 52.61 51.52 51.55 3,176,306 -0.84(-1.60%)
Jan 08, 2015 52.11 52.67 51.98 52.39 2,520,226 +0.83(+1.61%)
Jan 07, 2015 51.20 51.84 51.11 51.56 2,926,478 +0.76(+1.49%)
Jan 06, 2015 52.16 52.18 50.68 50.80 3,616,338 -1.22(-2.35%)
Jan 05, 2015 52.98 53.00 51.85 52.02 2,672,738 -1.19(-2.23%)
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.