Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 56.60 56.83 56.04 56.35 4,238,453 -0.44(-0.77%)
Mar 30, 2015 56.76 57.23 56.76 56.79 2,375,013 +0.22(+0.39%)
Mar 27, 2015 56.93 57.19 56.53 56.57 3,086,952 -0.23(-0.40%)
Mar 26, 2015 56.82 57.24 56.59 56.80 3,650,805 -0.34(-0.60%)
Mar 25, 2015 57.94 58.11 57.12 57.14 3,226,051 -0.63(-1.09%)
Mar 24, 2015 58.70 58.76 57.73 57.77 4,437,024 -1.12(-1.90%)
Mar 23, 2015 59.52 59.89 58.89 58.89 2,500,431 -0.52(-0.88%)
Mar 20, 2015 58.78 59.62 58.61 59.41 4,008,786 +0.82(+1.40%)
Mar 19, 2015 58.76 59.04 58.43 58.59 2,451,945 -0.36(-0.61%)
Mar 18, 2015 58.81 59.09 58.01 58.95 4,105,605 +0.04(+0.07%)
Mar 17, 2015 59.25 59.35 58.78 58.91 3,004,824 -0.59(-0.99%)
Mar 16, 2015 59.48 59.67 59.06 59.50 2,840,756 +0.16(+0.27%)
Mar 13, 2015 59.89 60.09 58.72 59.34 3,149,431 -0.54(-0.90%)
Mar 12, 2015 59.24 60.17 59.02 59.88 5,302,823 +2.03(+3.51%)
Mar 11, 2015 57.99 58.16 57.77 57.85 3,595,566 +0.09(+0.16%)
Mar 10, 2015 58.32 58.54 57.76 57.76 3,650,581 -1.24(-2.10%)
Mar 09, 2015 58.88 59.09 58.44 59.00 3,676,527 +0.10(+0.17%)
Mar 06, 2015 59.10 60.10 58.77 58.90 4,441,154 -0.20(-0.34%)
Mar 05, 2015 59.25 59.50 58.95 59.10 2,713,994 -0.21(-0.35%)
Mar 04, 2015 59.80 59.95 59.03 59.31 3,452,976 -0.64(-1.07%)
Mar 03, 2015 60.10 60.25 59.47 59.95 3,609,472 -0.31(-0.51%)
Mar 02, 2015 60.98 61.23 60.00 60.26 4,492,904 -0.72(-1.18%)
Feb 27, 2015 61.23 61.50 60.91 60.98 3,209,168 -0.28(-0.46%)
Feb 26, 2015 61.05 61.38 60.97 61.26 3,660,138 +0.13(+0.21%)
Feb 25, 2015 60.79 61.20 60.41 61.13 3,210,142 +0.37(+0.61%)
Feb 24, 2015 60.53 60.97 60.41 60.76 3,054,885 +0.13(+0.21%)
Feb 23, 2015 60.56 60.66 60.04 60.63 3,452,690 +0.09(+0.15%)
Feb 20, 2015 59.46 60.58 59.37 60.54 4,558,674 +0.89(+1.49%)
Feb 19, 2015 59.24 60.00 59.09 59.65 3,011,654 +0.39(+0.66%)
Feb 18, 2015 58.98 59.50 58.58 59.26 3,876,075 +0.35(+0.59%)
Feb 17, 2015 59.47 59.72 58.58 58.91 5,674,594 -0.98(-1.64%)
Feb 13, 2015 59.36 59.89 59.89 59.89 5,201,400 +0.46(+0.77%)
Feb 12, 2015 58.60 59.47 58.18 59.43 4,871,098 +0.93(+1.59%)
Feb 11, 2015 58.52 58.82 58.22 58.50 4,638,506 -0.26(-0.44%)
Feb 10, 2015 59.19 59.26 58.22 58.76 3,386,836 +0.06(+0.10%)
Feb 09, 2015 58.10 58.85 57.82 58.70 4,078,150 +0.15(+0.26%)
Feb 06, 2015 57.87 59.42 57.77 58.55 7,022,825 +1.05(+1.83%)
Feb 05, 2015 56.93 57.73 56.88 57.50 6,071,255 +0.74(+1.30%)
Feb 04, 2015 56.01 57.19 55.99 56.76 6,332,561 +0.39(+0.69%)
Feb 03, 2015 55.32 56.40 55.22 56.37 6,601,666 +1.06(+1.92%)
Feb 02, 2015 54.41 55.41 54.09 55.31 5,047,625 +0.93(+1.71%)
Jan 30, 2015 54.44 55.05 54.23 54.38 6,967,073 -0.46(-0.84%)
Jan 29, 2015 54.68 55.12 54.02 54.84 7,319,565 -0.20(-0.36%)
Jan 28, 2015 55.89 56.30 55.01 55.04 6,460,069 -0.70(-1.26%)
Jan 27, 2015 56.04 56.64 55.66 55.74 5,256,840 -0.96(-1.69%)
Jan 26, 2015 56.96 56.96 56.05 56.70 7,049,054 +0.12(+0.21%)
Jan 23, 2015 57.25 58.49 56.50 56.58 8,161,859 -0.74(-1.29%)
Jan 22, 2015 58.03 58.04 55.76 57.32 19,602,008 -3.52(-5.79%)
Jan 21, 2015 60.77 61.21 60.26 60.84 5,607,522 -0.03(-0.05%)
Jan 20, 2015 60.50 60.93 60.38 60.87 4,149,288 +0.70(+1.16%)
Jan 16, 2015 59.78 60.23 59.10 60.17 6,404,525 +0.07(+0.12%)
Jan 15, 2015 61.12 61.89 60.06 60.10 4,488,446 -1.02(-1.67%)
Jan 14, 2015 61.14 61.81 60.35 61.12 3,776,962 -1.32(-2.11%)
Jan 13, 2015 63.69 64.10 61.92 62.44 3,653,288 -0.58(-0.92%)
Jan 12, 2015 63.52 63.70 62.58 63.02 1,739,212 -0.30(-0.47%)
Jan 09, 2015 64.35 64.62 63.28 63.32 2,585,914 -1.03(-1.60%)
Jan 08, 2015 64.01 64.70 63.85 64.35 2,051,782 +1.02(+1.61%)
Jan 07, 2015 62.89 63.67 62.78 63.33 2,382,522 +0.93(+1.49%)
Jan 06, 2015 64.07 64.10 62.25 62.40 2,944,155 -1.50(-2.35%)
Jan 05, 2015 65.08 65.10 63.69 63.90 2,175,946 -1.46(-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.