Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.61 47.12 46.58 46.81 2,883,372 +0.55(+1.18%)
Mar 28, 2014 46.00 46.53 45.76 46.26 2,229,236 +0.35(+0.75%)
Mar 27, 2014 45.46 46.01 45.30 45.92 3,040,192 +0.30(+0.65%)
Mar 26, 2014 46.40 46.48 45.60 45.62 3,409,342 -0.58(-1.25%)
Mar 25, 2014 46.71 46.90 46.16 46.20 3,297,081 -0.33(-0.71%)
Mar 24, 2014 46.66 46.86 46.25 46.53 4,724,769 +0.06(+0.14%)
Mar 21, 2014 47.85 48.26 46.25 46.46 10,903,784 -0.77(-1.63%)
Mar 20, 2014 46.29 47.25 46.05 47.23 3,623,442 +0.84(+1.82%)
Mar 19, 2014 46.11 46.63 45.85 46.39 4,164,850 +0.39(+0.86%)
Mar 18, 2014 46.47 46.67 45.92 46.00 3,674,413 -0.40(-0.87%)
Mar 17, 2014 46.16 46.70 46.04 46.40 3,646,948 +0.41(+0.89%)
Mar 14, 2014 45.92 46.46 45.58 45.99 2,863,632 -0.09(-0.19%)
Mar 13, 2014 47.28 47.32 45.98 46.08 4,264,070 -1.06(-2.25%)
Mar 12, 2014 47.00 47.29 46.79 47.14 2,710,816 +0.00(+0.00%)
Mar 11, 2014 47.84 47.84 46.99 47.14 3,401,418 -0.65(-1.36%)
Mar 10, 2014 47.57 47.87 47.29 47.79 2,841,724 +0.10(+0.22%)
Mar 07, 2014 47.52 48.02 47.31 47.69 3,771,054 +0.41(+0.87%)
Mar 06, 2014 47.01 47.51 46.97 47.27 2,849,114 +0.35(+0.74%)
Mar 05, 2014 46.71 47.07 46.47 46.93 2,778,016 +0.16(+0.34%)
Mar 04, 2014 46.46 46.84 46.33 46.77 3,659,592 +0.88(+1.91%)
Mar 03, 2014 45.82 46.15 45.58 45.89 3,857,147 -0.27(-0.58%)
Feb 28, 2014 45.53 46.60 45.45 46.16 4,816,003 +0.72(+1.59%)
Feb 27, 2014 45.69 45.96 45.30 45.43 4,396,410 -0.24(-0.53%)
Feb 26, 2014 46.08 46.31 45.41 45.67 4,543,426 -0.14(-0.32%)
Feb 25, 2014 46.09 46.23 45.55 45.82 4,321,413 -0.39(-0.84%)
Feb 24, 2014 46.00 46.55 45.62 46.20 3,463,759 +0.59(+1.29%)
Feb 21, 2014 45.96 46.23 45.55 45.62 3,262,207 -0.29(-0.63%)
Feb 20, 2014 45.71 46.29 45.44 45.91 3,256,360 +0.18(+0.39%)
Feb 19, 2014 46.05 46.51 45.68 45.73 3,203,105 -0.57(-1.23%)
Feb 18, 2014 45.85 46.36 45.64 46.30 3,391,513 +0.51(+1.12%)
Feb 14, 2014 45.96 45.79 45.79 45.79 3,941,428 +0.60(+1.34%)
Feb 13, 2014 44.56 45.21 44.35 45.18 2,837,635 +0.31(+0.70%)
Feb 12, 2014 44.81 44.98 44.68 44.87 3,247,607 +0.08(+0.18%)
Feb 11, 2014 44.68 45.00 44.56 44.79 4,291,045 +0.04(+0.09%)
Feb 10, 2014 44.40 44.89 44.15 44.75 2,996,405 +0.31(+0.69%)
Feb 07, 2014 43.59 44.51 43.54 44.44 4,999,205 +1.03(+2.37%)
Feb 06, 2014 42.68 43.43 42.45 43.41 4,034,687 +1.00(+2.35%)
Feb 05, 2014 41.88 42.52 41.53 42.42 3,726,377 +0.39(+0.94%)
Feb 04, 2014 42.03 42.26 41.73 42.02 4,309,594 +0.19(+0.44%)
Feb 03, 2014 43.00 43.06 41.80 41.84 5,813,581 -1.15(-2.68%)
Jan 31, 2014 43.09 43.62 42.95 42.99 4,035,133 -0.91(-2.06%)
Jan 30, 2014 43.62 43.91 43.17 43.90 4,056,714 +0.64(+1.48%)
Jan 29, 2014 43.87 44.14 43.10 43.26 4,662,849 -1.05(-2.37%)
Jan 28, 2014 43.43 44.35 43.18 44.31 6,528,555 +1.59(+3.71%)
Jan 27, 2014 43.31 43.67 42.70 42.72 6,587,339 -0.46(-1.06%)
Jan 24, 2014 43.87 44.47 43.07 43.18 11,262,818 +1.19(+2.82%)
Jan 23, 2014 42.65 42.81 41.49 41.99 6,262,612 -1.01(-2.35%)
Jan 22, 2014 42.85 43.15 42.70 43.00 3,753,293 +0.30(+0.69%)
Jan 21, 2014 43.18 43.31 42.61 42.70 5,047,184 -0.10(-0.22%)
Jan 17, 2014 43.59 42.80 42.80 42.80 5,830,986 -0.69(-1.58%)
Jan 16, 2014 43.87 44.04 43.36 43.49 2,264,852 -0.46(-1.06%)
Jan 15, 2014 43.90 44.18 43.71 43.95 3,187,057 +0.06(+0.13%)
Jan 14, 2014 43.22 43.92 42.84 43.90 3,245,352 +0.90(+2.09%)
Jan 13, 2014 44.35 44.49 42.89 43.00 4,167,515 -1.40(-3.16%)
Jan 10, 2014 44.22 44.51 44.18 44.40 2,986,937 +0.23(+0.53%)
Jan 09, 2014 44.10 44.21 43.84 44.17 2,846,222 +0.29(+0.66%)
Jan 08, 2014 44.03 44.26 43.80 43.88 3,067,295 +0.02(+0.05%)
Jan 07, 2014 43.82 44.10 43.60 43.86 4,132,924 +0.30(+0.68%)
Jan 06, 2014 44.17 44.46 43.55 43.56 2,704,184 -0.57(-1.29%)
Jan 03, 2014 44.35 44.52 44.05 44.13 2,460,888 -0.23(-0.52%)
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.