Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.57 46.57 45.92 45.92 2,986,624 -0.59(-1.26%)
Oct 29, 2015 46.80 46.96 46.10 46.51 3,364,379 -0.42(-0.89%)
Oct 28, 2015 45.97 46.94 45.91 46.93 3,386,785 +1.01(+2.21%)
Oct 27, 2015 46.14 46.25 45.72 45.91 2,750,865 -0.43(-0.93%)
Oct 26, 2015 46.66 46.77 46.09 46.35 3,137,267 -0.29(-0.63%)
Oct 23, 2015 45.94 46.68 45.85 46.64 5,610,649 +1.00(+2.18%)
Oct 22, 2015 45.08 45.85 44.90 45.64 5,451,931 +0.73(+1.62%)
Oct 21, 2015 45.89 46.13 43.66 44.92 9,681,483 +0.22(+0.49%)
Oct 20, 2015 44.90 44.95 44.40 44.70 6,480,548 -0.22(-0.49%)
Oct 19, 2015 45.18 45.45 44.59 44.92 4,000,215 -0.58(-1.27%)
Oct 16, 2015 45.34 45.68 45.04 45.50 3,737,586 +0.28(+0.61%)
Oct 15, 2015 44.87 45.28 44.56 45.22 3,946,069 +0.60(+1.35%)
Oct 14, 2015 44.92 45.19 44.53 44.61 2,745,898 -0.42(-0.93%)
Oct 13, 2015 45.35 45.52 45.01 45.03 3,111,648 -0.33(-0.74%)
Oct 12, 2015 45.62 45.82 45.31 45.37 2,666,680 -0.18(-0.39%)
Oct 09, 2015 45.55 46.03 45.32 45.55 3,221,273 +0.03(+0.07%)
Oct 08, 2015 45.06 45.65 44.90 45.51 3,463,594 +0.38(+0.85%)
Oct 07, 2015 44.79 45.30 44.57 45.13 4,959,792 +0.56(+1.26%)
Oct 06, 2015 44.43 44.77 44.23 44.57 2,673,026 +0.01(+0.02%)
Oct 05, 2015 43.29 44.80 43.26 44.56 5,996,850 +1.94(+4.56%)
Oct 02, 2015 41.22 42.61 41.00 42.61 4,820,749 +0.34(+0.81%)
Oct 01, 2015 42.25 42.55 42.01 42.27 4,327,030 -0.20(-0.46%)
Sep 30, 2015 42.12 42.47 41.98 42.47 4,192,317 +0.73(+1.74%)
Sep 29, 2015 41.54 41.90 41.27 41.74 4,970,821 +0.41(+0.99%)
Sep 28, 2015 42.13 42.26 41.13 41.33 5,397,061 -1.23(-2.88%)
Sep 25, 2015 42.50 42.92 42.31 42.56 2,826,834 +0.53(+1.26%)
Sep 24, 2015 41.85 42.22 41.54 42.03 3,119,247 -0.32(-0.75%)
Sep 23, 2015 42.42 42.56 42.18 42.34 2,485,894 -0.09(-0.21%)
Sep 22, 2015 42.57 42.68 42.01 42.43 3,847,318 -0.80(-1.85%)
Sep 21, 2015 43.07 43.40 42.97 43.23 2,386,338 +0.55(+1.28%)
Sep 18, 2015 42.66 43.16 42.54 42.69 6,559,669 -0.76(-1.75%)
Sep 17, 2015 43.62 44.30 43.28 43.45 4,680,787 -0.16(-0.37%)
Sep 16, 2015 43.33 43.68 43.06 43.61 2,885,568 +0.40(+0.93%)
Sep 15, 2015 42.83 43.31 42.48 43.21 4,428,037 +0.42(+0.97%)
Sep 14, 2015 42.97 43.09 42.67 42.79 2,764,239 -0.18(-0.42%)
Sep 11, 2015 42.61 42.99 42.22 42.97 3,762,128 +0.09(+0.21%)
Sep 10, 2015 42.74 43.22 42.64 42.88 3,372,064 +0.04(+0.10%)
Sep 09, 2015 43.46 43.90 42.74 42.84 3,242,561 -0.32(-0.74%)
Sep 08, 2015 42.70 43.24 42.61 43.16 3,904,094 +1.18(+2.80%)
Sep 04, 2015 42.25 41.98 41.98 41.98 3,444,713 -0.65(-1.53%)
Sep 03, 2015 42.56 43.10 42.42 42.64 4,226,032 +0.35(+0.83%)
Sep 02, 2015 42.60 42.61 41.71 42.29 3,945,092 +0.34(+0.82%)
Sep 01, 2015 42.65 43.03 41.69 41.94 5,502,016 -1.94(-4.43%)
Aug 31, 2015 44.09 44.39 43.72 43.89 3,675,807 -0.18(-0.41%)
Aug 28, 2015 44.21 44.48 43.74 44.07 3,774,989 -0.40(-0.90%)
Aug 27, 2015 43.80 44.62 43.54 44.47 4,806,998 +1.19(+2.76%)
Aug 26, 2015 42.87 43.33 42.20 43.27 5,516,624 +1.41(+3.36%)
Aug 25, 2015 43.83 43.93 41.86 41.87 6,620,361 -0.89(-2.08%)
Aug 24, 2015 42.20 43.79 41.59 42.76 9,616,630 -1.54(-3.48%)
Aug 21, 2015 44.97 45.73 44.30 44.30 7,835,083 -1.02(-2.25%)
Aug 20, 2015 45.34 46.43 45.01 45.33 5,156,532 -0.32(-0.70%)
Aug 19, 2015 45.32 45.75 45.01 45.64 5,104,215 +0.21(+0.47%)
Aug 18, 2015 45.39 45.69 45.29 45.43 7,209,644 +0.07(+0.14%)
Aug 17, 2015 45.50 45.58 45.11 45.37 3,242,035 -0.35(-0.77%)
Aug 14, 2015 45.00 45.91 44.82 45.72 6,026,897 +0.72(+1.60%)
Aug 13, 2015 45.24 45.38 44.67 45.00 4,061,530 -0.33(-0.74%)
Aug 12, 2015 44.88 45.34 44.30 45.33 4,628,909 -0.02(-0.04%)
Aug 11, 2015 45.26 45.50 45.04 45.35 4,033,249 -0.29(-0.64%)
Aug 10, 2015 45.05 45.73 44.93 45.64 4,784,785 +0.91(+2.03%)
Aug 07, 2015 43.88 44.86 43.48 44.74 7,626,638 +0.96(+2.20%)
Aug 06, 2015 44.53 44.58 43.74 43.77 5,665,548 -0.72(-1.62%)
Aug 05, 2015 45.18 45.29 44.36 44.49 3,076,926 -0.31(-0.69%)
Aug 04, 2015 44.88 45.11 44.71 44.80 3,352,728 -0.02(-0.04%)
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.