Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.41 47.82 47.22 47.38 5,683,250 -0.28(-0.58%)
Apr 29, 2015 47.82 47.96 47.22 47.66 4,439,492 -0.50(-1.04%)
Apr 28, 2015 47.99 48.20 47.79 48.16 4,103,564 +0.22(+0.46%)
Apr 27, 2015 47.78 48.06 47.61 47.94 4,788,254 +0.21(+0.45%)
Apr 24, 2015 47.72 47.90 47.54 47.73 5,110,018 -0.23(-0.48%)
Apr 23, 2015 47.34 47.98 47.24 47.96 6,236,813 +0.64(+1.35%)
Apr 22, 2015 47.46 48.03 47.00 47.32 11,718,671 -1.12(-2.31%)
Apr 21, 2015 48.72 48.92 48.41 48.44 5,486,066 -0.19(-0.39%)
Apr 20, 2015 48.41 48.79 48.23 48.63 3,836,979 +0.34(+0.69%)
Apr 17, 2015 48.17 48.45 47.94 48.29 4,891,975 -0.28(-0.57%)
Apr 16, 2015 48.09 48.62 47.99 48.57 3,080,164 +0.38(+0.80%)
Apr 15, 2015 48.96 48.96 48.17 48.18 4,218,222 +0.43(+0.89%)
Apr 14, 2015 47.44 47.91 47.28 47.76 2,819,514 +0.45(+0.95%)
Apr 13, 2015 47.34 47.63 47.31 47.31 2,595,860 -0.07(-0.14%)
Apr 10, 2015 47.00 47.42 46.92 47.38 3,459,833 +0.43(+0.91%)
Apr 09, 2015 46.73 47.15 46.49 46.95 3,531,255 -0.03(-0.07%)
Apr 08, 2015 46.91 47.41 46.77 46.98 3,465,694 +0.25(+0.52%)
Apr 07, 2015 47.40 47.42 46.74 46.74 3,691,263 -0.51(-1.07%)
Apr 06, 2015 46.99 47.60 46.75 47.24 3,354,939 -0.33(-0.69%)
Apr 02, 2015 47.11 47.57 47.57 47.57 3,764,229 +0.47(+0.99%)
Apr 01, 2015 45.93 47.19 45.91 47.11 5,217,978 +1.05(+2.27%)
Mar 31, 2015 46.26 46.45 45.81 46.06 5,185,423 -0.36(-0.77%)
Mar 30, 2015 46.39 46.78 46.39 46.42 2,905,646 +0.18(+0.39%)
Mar 27, 2015 46.53 46.75 46.21 46.24 3,776,649 -0.19(-0.40%)
Mar 26, 2015 46.44 46.79 46.26 46.43 4,466,480 -0.28(-0.60%)
Mar 25, 2015 47.36 47.50 46.69 46.70 3,946,826 -0.52(-1.09%)
Mar 24, 2015 47.98 48.03 47.19 47.22 5,428,359 -0.92(-1.90%)
Mar 23, 2015 48.65 48.95 48.14 48.14 3,059,086 -0.43(-0.88%)
Mar 20, 2015 48.05 48.73 47.91 48.56 4,904,443 +0.67(+1.40%)
Mar 19, 2015 48.03 48.26 47.76 47.89 2,999,767 -0.29(-0.61%)
Mar 18, 2015 48.07 48.30 47.42 48.18 5,022,893 +0.03(+0.07%)
Mar 17, 2015 48.43 48.51 48.05 48.15 3,676,172 -0.48(-0.99%)
Mar 16, 2015 48.62 48.77 48.27 48.63 3,475,447 +0.13(+0.27%)
Mar 13, 2015 48.95 49.12 48.00 48.50 3,853,087 -0.44(-0.90%)
Mar 12, 2015 48.42 49.18 48.24 48.94 6,487,598 +1.66(+3.51%)
Mar 11, 2015 47.40 47.54 47.22 47.29 4,398,900 +0.07(+0.16%)
Mar 10, 2015 47.67 47.85 47.21 47.21 4,466,206 -1.01(-2.10%)
Mar 09, 2015 48.13 48.30 47.77 48.23 4,497,949 +0.08(+0.17%)
Mar 06, 2015 48.31 49.12 48.04 48.14 5,433,412 -0.16(-0.34%)
Mar 05, 2015 48.43 48.63 48.18 48.31 3,320,364 -0.17(-0.35%)
Mar 04, 2015 48.88 49.00 48.25 48.48 4,224,452 -0.52(-1.07%)
Mar 03, 2015 49.12 49.25 48.61 49.00 4,415,913 -0.25(-0.51%)
Mar 02, 2015 49.84 50.05 49.04 49.26 5,496,724 -0.59(-1.18%)
Feb 27, 2015 50.05 50.27 49.79 49.84 3,926,171 -0.23(-0.46%)
Feb 26, 2015 49.90 50.17 49.84 50.07 4,477,899 +0.11(+0.21%)
Feb 25, 2015 49.69 50.02 49.38 49.97 3,927,363 +0.30(+0.61%)
Feb 24, 2015 49.48 49.84 49.38 49.66 3,737,418 +0.11(+0.21%)
Feb 23, 2015 49.50 49.58 49.08 49.56 4,224,102 +0.07(+0.15%)
Feb 20, 2015 48.60 49.52 48.53 49.48 5,577,189 +0.73(+1.49%)
Feb 19, 2015 48.42 49.04 48.30 48.76 3,684,528 +0.32(+0.66%)
Feb 18, 2015 48.21 48.63 47.88 48.44 4,742,081 +0.29(+0.59%)
Feb 17, 2015 48.61 48.81 47.88 48.15 6,942,431 -0.80(-1.64%)
Feb 13, 2015 48.52 48.95 48.95 48.95 6,363,515 +0.38(+0.77%)
Feb 12, 2015 47.90 48.61 47.56 48.58 5,959,415 +0.76(+1.59%)
Feb 11, 2015 47.83 48.08 47.59 47.82 5,674,857 -0.21(-0.44%)
Feb 10, 2015 48.38 48.44 47.59 48.03 4,143,534 +0.05(+0.10%)
Feb 09, 2015 47.49 48.11 47.26 47.98 4,989,304 +0.12(+0.26%)
Feb 06, 2015 47.30 48.57 47.22 47.86 8,591,889 +0.86(+1.83%)
Feb 05, 2015 46.53 47.19 46.49 47.00 7,427,716 +0.60(+1.30%)
Feb 04, 2015 45.78 46.75 45.77 46.39 7,747,404 +0.32(+0.69%)
Feb 03, 2015 45.22 46.10 45.14 46.08 8,076,633 +1.06(+2.36%)
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.