Skip to main content

Discover Financial Services (NY: DFS )

131.44 +3.44 (+2.68%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.56 44.85 44.19 44.35 3,637,380 -0.18(-0.41%)
Aug 28, 2015 44.68 44.95 44.20 44.53 3,735,526 -0.40(-0.90%)
Aug 27, 2015 44.26 45.09 44.00 44.94 4,756,746 +1.21(+2.76%)
Aug 26, 2015 43.32 43.79 42.64 43.73 5,458,953 +1.42(+3.36%)
Aug 25, 2015 44.29 44.39 42.30 42.31 6,551,152 -0.90(-2.08%)
Aug 24, 2015 42.64 44.25 42.03 43.21 9,516,099 -1.56(-3.48%)
Aug 21, 2015 45.44 46.22 44.77 44.77 7,753,176 -1.03(-2.25%)
Aug 20, 2015 45.82 46.92 45.49 45.80 5,102,626 -0.32(-0.70%)
Aug 19, 2015 45.80 46.23 45.49 46.13 5,050,856 +0.21(+0.47%)
Aug 18, 2015 45.87 46.18 45.77 45.91 7,134,275 +0.07(+0.14%)
Aug 17, 2015 45.98 46.06 45.59 45.85 3,208,143 -0.35(-0.77%)
Aug 14, 2015 45.47 46.39 45.29 46.20 5,963,892 +0.73(+1.60%)
Aug 13, 2015 45.71 45.86 45.14 45.47 4,019,071 -0.34(-0.74%)
Aug 12, 2015 45.35 45.82 44.77 45.81 4,580,519 -0.02(-0.04%)
Aug 11, 2015 45.74 45.99 45.52 45.83 3,991,086 -0.30(-0.64%)
Aug 10, 2015 45.52 46.21 45.41 46.13 4,734,765 +0.92(+2.03%)
Aug 07, 2015 44.34 45.33 43.94 45.21 7,546,909 +0.97(+2.20%)
Aug 06, 2015 45.00 45.05 44.20 44.24 5,606,321 -0.73(-1.62%)
Aug 05, 2015 45.66 45.77 44.83 44.96 3,044,760 -0.31(-0.69%)
Aug 04, 2015 45.36 45.59 45.18 45.28 3,317,679 -0.02(-0.04%)
Aug 03, 2015 45.81 45.83 45.10 45.29 4,250,907 -0.54(-1.18%)
Jul 31, 2015 46.20 46.27 45.78 45.83 3,597,898 -0.39(-0.84%)
Jul 30, 2015 45.47 46.30 45.43 46.22 3,867,977 +0.72(+1.59%)
Jul 29, 2015 45.37 45.57 45.18 45.50 7,313,746 +0.24(+0.53%)
Jul 28, 2015 45.57 45.60 45.17 45.26 5,443,386 -0.11(-0.24%)
Jul 27, 2015 45.46 45.72 45.18 45.37 5,402,469 -0.47(-1.02%)
Jul 24, 2015 46.98 47.03 45.64 45.83 6,342,710 -1.17(-2.50%)
Jul 23, 2015 48.30 48.31 46.73 47.01 10,085,766 -1.86(-3.80%)
Jul 22, 2015 48.73 48.88 48.45 48.86 3,184,903 +0.06(+0.12%)
Jul 21, 2015 48.93 49.18 48.56 48.81 2,417,356 -0.19(-0.39%)
Jul 20, 2015 48.59 49.05 48.54 49.00 2,181,350 +0.42(+0.86%)
Jul 17, 2015 48.50 48.64 48.38 48.58 2,973,743 -0.13(-0.27%)
Jul 16, 2015 48.65 48.91 48.53 48.71 3,251,706 +0.42(+0.87%)
Jul 15, 2015 48.22 48.58 48.13 48.29 2,582,994 +0.02(+0.05%)
Jul 14, 2015 47.83 48.30 47.73 48.27 2,627,634 +0.26(+0.55%)
Jul 13, 2015 47.58 48.04 47.55 48.00 2,486,191 +0.88(+1.86%)
Jul 10, 2015 47.23 47.28 46.84 47.12 2,773,826 +0.52(+1.11%)
Jul 09, 2015 47.26 47.33 46.49 46.61 3,715,214 +0.13(+0.28%)
Jul 08, 2015 47.26 47.58 46.44 46.47 3,605,470 -1.44(-3.00%)
Jul 07, 2015 47.84 48.01 47.05 47.91 5,025,826 +0.23(+0.48%)
Jul 06, 2015 47.43 47.82 47.37 47.68 3,308,256 -0.32(-0.67%)
Jul 02, 2015 48.13 48.00 48.00 48.00 2,522,724 +0.02(+0.05%)
Jul 01, 2015 47.85 48.01 47.54 47.98 3,676,474 +0.66(+1.39%)
Jun 30, 2015 47.48 47.72 47.23 47.32 3,910,244 +0.24(+0.51%)
Jun 29, 2015 48.02 48.10 47.07 47.08 5,112,979 -1.47(-3.03%)
Jun 26, 2015 48.56 48.91 48.50 48.55 4,962,144 +0.07(+0.14%)
Jun 25, 2015 48.61 48.73 48.35 48.49 3,734,569 -0.23(-0.47%)
Jun 24, 2015 48.69 48.83 48.55 48.72 3,744,309 -0.15(-0.30%)
Jun 23, 2015 48.73 48.87 48.50 48.86 2,621,458 +0.30(+0.63%)
Jun 22, 2015 48.63 48.71 48.49 48.56 2,399,140 +0.31(+0.65%)
Jun 19, 2015 48.11 48.44 47.94 48.25 3,648,380 -0.01(-0.02%)
Jun 18, 2015 47.95 48.48 47.75 48.26 3,705,316 +0.51(+1.07%)
Jun 17, 2015 47.81 48.03 47.38 47.75 5,350,522 +0.07(+0.14%)
Jun 16, 2015 47.74 48.04 47.36 47.68 4,410,242 -0.13(-0.27%)
Jun 15, 2015 48.24 48.27 47.70 47.81 4,103,320 -0.92(-1.89%)
Jun 12, 2015 48.45 48.75 48.19 48.73 3,306,298 +0.11(+0.22%)
Jun 11, 2015 48.31 48.79 48.21 48.63 3,056,835 +0.39(+0.80%)
Jun 10, 2015 47.53 48.40 47.53 48.24 2,684,610 +0.88(+1.86%)
Jun 09, 2015 47.47 47.72 47.30 47.36 2,429,150 +0.02(+0.03%)
Jun 08, 2015 47.84 48.07 47.35 47.35 3,125,152 -0.53(-1.11%)
Jun 05, 2015 47.94 48.05 47.51 47.88 4,572,392 +0.11(+0.24%)
Jun 04, 2015 48.03 48.14 47.58 47.76 3,122,287 -0.50(-1.04%)
Jun 03, 2015 48.04 48.50 48.01 48.27 2,902,372 +0.31(+0.65%)
Jun 02, 2015 47.72 48.29 47.57 47.95 2,804,876 +0.06(+0.12%)
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.