Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.27 50.04 50.04 50.04 2,980,335 -0.03(-0.06%)
Aug 28, 2014 49.99 50.23 49.85 50.07 1,195,053 -0.26(-0.51%)
Aug 27, 2014 50.43 50.43 50.13 50.33 1,977,091 +0.10(+0.21%)
Aug 26, 2014 50.32 50.40 50.15 50.22 1,457,718 -0.05(-0.10%)
Aug 25, 2014 50.10 50.67 50.03 50.27 1,722,360 +0.51(+1.02%)
Aug 22, 2014 50.01 50.29 49.73 49.77 1,867,628 -0.33(-0.66%)
Aug 21, 2014 49.94 50.22 49.67 50.10 2,266,229 +0.26(+0.52%)
Aug 20, 2014 49.16 49.94 49.08 49.84 2,891,952 +0.71(+1.44%)
Aug 19, 2014 49.04 49.19 49.00 49.13 1,465,947 +0.14(+0.29%)
Aug 18, 2014 48.84 49.01 48.65 48.99 1,976,606 +0.55(+1.14%)
Aug 15, 2014 48.93 49.08 48.24 48.43 3,020,608 -0.35(-0.72%)
Aug 14, 2014 48.96 49.18 48.63 48.79 2,399,934 -0.22(-0.46%)
Aug 13, 2014 48.89 49.07 48.77 49.01 2,200,290 +0.42(+0.86%)
Aug 12, 2014 48.30 48.64 48.23 48.59 2,849,084 +0.22(+0.46%)
Aug 11, 2014 48.41 48.70 48.28 48.37 2,163,371 +0.19(+0.40%)
Aug 08, 2014 47.62 48.13 47.40 48.18 2,068,125 +0.72(+1.52%)
Aug 07, 2014 48.08 48.15 47.34 47.46 3,555,816 -0.54(-1.12%)
Aug 06, 2014 47.51 48.07 47.48 47.99 3,316,038 +0.18(+0.39%)
Aug 05, 2014 48.08 48.29 47.68 47.81 3,582,874 -0.51(-1.05%)
Aug 04, 2014 48.23 48.41 48.04 48.31 2,664,636 +0.27(+0.57%)
Aug 01, 2014 48.58 48.65 47.91 48.04 4,324,151 -0.75(-1.54%)
Jul 31, 2014 49.63 49.74 48.78 48.79 3,296,875 -1.19(-2.38%)
Jul 30, 2014 50.13 50.21 49.33 49.98 4,091,139 +0.17(+0.34%)
Jul 29, 2014 50.20 50.33 49.82 49.82 2,820,586 -0.36(-0.72%)
Jul 28, 2014 50.12 50.27 49.74 50.18 2,924,544 +0.14(+0.29%)
Jul 25, 2014 50.21 50.34 49.94 50.03 3,074,323 -0.52(-1.03%)
Jul 24, 2014 50.42 50.62 50.11 50.55 3,701,081 +0.30(+0.59%)
Jul 23, 2014 50.91 51.00 50.07 50.26 4,322,409 -0.93(-1.83%)
Jul 22, 2014 50.96 51.36 50.94 51.19 3,362,306 +0.61(+1.20%)
Jul 21, 2014 50.78 50.82 50.46 50.58 2,138,033 -0.41(-0.80%)
Jul 18, 2014 51.34 51.34 50.71 50.99 2,926,916 -0.09(-0.17%)
Jul 17, 2014 50.94 51.49 50.90 51.08 4,728,436 -0.08(-0.16%)
Jul 16, 2014 50.82 51.23 50.61 51.16 3,487,750 +0.47(+0.93%)
Jul 15, 2014 50.17 50.80 50.14 50.69 3,492,726 +0.60(+1.20%)
Jul 14, 2014 50.48 50.50 49.85 50.09 3,072,866 +0.10(+0.19%)
Jul 11, 2014 49.93 50.13 49.59 49.99 2,240,732 -0.08(-0.16%)
Jul 10, 2014 49.97 50.50 49.74 50.07 2,817,426 -0.29(-0.57%)
Jul 09, 2014 49.87 50.42 49.86 50.36 2,502,985 +0.65(+1.30%)
Jul 08, 2014 50.14 50.28 49.57 49.71 2,841,499 -0.70(-1.38%)
Jul 07, 2014 50.14 50.52 50.08 50.41 2,295,192 -0.14(-0.27%)
Jul 03, 2014 50.44 50.54 50.54 50.54 1,402,314 +0.34(+0.67%)
Jul 02, 2014 50.03 50.33 50.02 50.21 2,430,221 -0.05(-0.10%)
Jul 01, 2014 49.83 50.61 49.80 50.26 3,344,475 +0.73(+1.47%)
Jun 30, 2014 49.38 49.77 49.33 49.53 2,436,997 +0.00(+0.00%)
Jun 27, 2014 49.24 49.62 49.15 49.53 3,052,745 +0.17(+0.34%)
Jun 26, 2014 49.27 49.43 48.83 49.36 2,304,852 +0.01(+0.02%)
Jun 25, 2014 49.09 49.46 48.87 49.35 2,573,995 +0.16(+0.32%)
Jun 24, 2014 49.58 49.79 49.16 49.19 2,407,976 -0.49(-0.98%)
Jun 23, 2014 49.82 49.87 49.54 49.68 2,055,730 -0.22(-0.43%)
Jun 20, 2014 49.78 50.04 49.71 49.90 4,328,253 +0.39(+0.79%)
Jun 19, 2014 49.30 49.66 49.25 49.50 2,306,228 -0.04(-0.08%)
Jun 18, 2014 49.11 49.59 48.82 49.54 2,482,798 +0.31(+0.63%)
Jun 17, 2014 48.86 49.35 48.67 49.23 2,507,399 +0.37(+0.75%)
Jun 16, 2014 48.55 49.03 48.27 48.87 2,688,440 +0.10(+0.21%)
Jun 13, 2014 49.10 49.14 48.51 48.76 2,391,791 -0.20(-0.41%)
Jun 12, 2014 49.06 49.23 48.76 48.96 1,912,845 -0.13(-0.26%)
Jun 11, 2014 49.12 49.42 48.88 49.09 2,820,782 -0.32(-0.65%)
Jun 10, 2014 49.37 49.52 49.00 49.41 2,320,726 +0.07(+0.15%)
Jun 06, 2014 48.16 49.36 48.03 49.34 3,566,035 +1.40(+2.92%)
Jun 05, 2014 47.92 48.17 47.41 47.94 2,886,613 +0.14(+0.30%)
Jun 04, 2014 47.36 47.81 47.36 47.79 2,007,028 +0.23(+0.49%)
Jun 03, 2014 47.32 47.66 47.20 47.56 3,604,106 -0.04(-0.08%)
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.