Skip to main content

Discover Financial Services (NY: DFS )

130.82 +2.82 (+2.20%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.34 38.14 37.07 38.00 13,020,044 +0.80(+2.14%)
Jan 28, 2016 38.24 39.00 37.19 37.20 15,165,142 -3.23(-7.98%)
Jan 27, 2016 40.25 41.18 39.98 40.43 7,414,838 +0.27(+0.68%)
Jan 26, 2016 39.88 40.32 39.66 40.16 5,275,328 +0.66(+1.68%)
Jan 25, 2016 40.09 40.32 39.41 39.49 5,962,031 -0.83(-2.06%)
Jan 22, 2016 40.55 41.04 40.02 40.32 4,933,421 +0.14(+0.35%)
Jan 21, 2016 40.48 41.10 40.07 40.18 5,514,900 -0.27(-0.68%)
Jan 20, 2016 39.72 40.90 39.25 40.46 4,731,030 -0.13(-0.33%)
Jan 19, 2016 41.31 41.39 40.25 40.59 3,563,308 -0.21(-0.51%)
Jan 15, 2016 40.37 40.80 40.80 40.80 4,872,190 -0.83(-1.99%)
Jan 14, 2016 40.71 41.85 39.99 41.63 6,786,031 +0.63(+1.54%)
Jan 13, 2016 42.69 42.89 40.80 41.00 5,265,653 -1.33(-3.14%)
Jan 12, 2016 42.30 42.62 41.79 42.32 4,119,559 +0.42(+1.01%)
Jan 11, 2016 41.88 42.16 41.51 41.90 4,713,870 +0.43(+1.04%)
Jan 08, 2016 42.32 42.46 41.39 41.47 4,343,353 -0.52(-1.25%)
Jan 07, 2016 42.15 42.99 41.87 41.99 5,813,059 -0.80(-1.86%)
Jan 06, 2016 43.00 43.45 42.59 42.79 3,868,770 -0.85(-1.96%)
Jan 05, 2016 43.68 44.06 43.34 43.64 3,689,297 -0.10(-0.23%)
Jan 04, 2016 43.59 43.79 43.23 43.74 5,045,253 -0.76(-1.70%)
Dec 31, 2015 44.90 44.50 44.50 44.50 2,397,715 -0.52(-1.16%)
Dec 30, 2015 45.40 45.59 44.95 45.02 4,338,415 -0.44(-0.97%)
Dec 29, 2015 45.45 45.57 45.20 45.46 2,090,302 +0.36(+0.79%)
Dec 28, 2015 45.23 45.44 44.71 45.10 1,850,543 -0.35(-0.77%)
Dec 24, 2015 45.40 45.45 45.45 45.45 2,299,990 -0.02(-0.05%)
Dec 23, 2015 45.12 45.59 45.05 45.48 3,271,771 +0.67(+1.50%)
Dec 22, 2015 44.55 44.96 43.99 44.80 3,805,491 +0.54(+1.22%)
Dec 21, 2015 43.73 44.31 43.71 44.27 3,256,623 +0.75(+1.72%)
Dec 18, 2015 44.44 44.44 43.39 43.52 6,543,952 -1.20(-2.67%)
Dec 17, 2015 45.73 45.80 44.61 44.71 4,969,428 -0.85(-1.88%)
Dec 16, 2015 45.22 45.65 44.75 45.57 4,888,941 +0.86(+1.93%)
Dec 15, 2015 44.16 44.88 44.15 44.71 5,294,202 +1.10(+2.51%)
Dec 14, 2015 43.88 44.17 43.10 43.61 5,357,244 -0.17(-0.38%)
Dec 11, 2015 44.40 44.61 43.70 43.78 6,076,771 -1.26(-2.80%)
Dec 10, 2015 44.89 45.60 44.88 45.04 4,202,236 +0.16(+0.35%)
Dec 09, 2015 45.47 45.86 44.75 44.88 5,212,355 -0.76(-1.65%)
Dec 08, 2015 46.39 46.42 45.62 45.63 3,894,008 -1.07(-2.29%)
Dec 07, 2015 46.79 46.88 46.38 46.71 2,679,657 -0.10(-0.21%)
Dec 04, 2015 46.02 46.94 45.92 46.80 3,729,674 +0.90(+1.97%)
Dec 03, 2015 46.62 46.69 45.73 45.90 3,741,544 -0.58(-1.25%)
Dec 02, 2015 47.40 47.46 46.41 46.48 3,701,141 -0.95(-1.99%)
Dec 01, 2015 47.35 47.63 46.93 47.43 3,308,868 +0.32(+0.69%)
Nov 30, 2015 47.18 47.34 47.00 47.10 3,172,293 -0.07(-0.16%)
Nov 27, 2015 47.13 47.34 46.98 47.18 958,876 -0.02(-0.04%)
Nov 25, 2015 47.13 47.19 47.19 47.19 1,584,097 +0.05(+0.11%)
Nov 24, 2015 46.84 47.28 46.63 47.15 2,123,171 -0.08(-0.18%)
Nov 23, 2015 47.34 47.64 47.15 47.23 2,339,670 -0.09(-0.19%)
Nov 20, 2015 48.06 48.20 47.11 47.32 4,154,163 -0.52(-1.09%)
Nov 19, 2015 47.40 47.98 47.36 47.84 4,078,118 +0.51(+1.09%)
Nov 18, 2015 46.62 47.38 46.43 47.33 3,838,992 +0.90(+1.93%)
Nov 17, 2015 46.90 47.15 46.39 46.43 3,310,412 -0.48(-1.03%)
Nov 16, 2015 46.14 46.92 45.96 46.91 3,281,392 +0.68(+1.47%)
Nov 13, 2015 46.34 46.60 46.11 46.23 3,552,591 -0.25(-0.54%)
Nov 12, 2015 47.07 47.10 46.41 46.48 4,282,333 -0.76(-1.60%)
Nov 11, 2015 47.49 47.67 47.10 47.24 3,016,532 -0.11(-0.23%)
Nov 10, 2015 47.27 47.44 46.98 47.34 3,065,489 -0.06(-0.12%)
Nov 09, 2015 47.73 47.81 47.21 47.40 3,904,968 -0.41(-0.85%)
Nov 06, 2015 47.81 47.97 47.45 47.81 4,466,409 +0.58(+1.23%)
Nov 05, 2015 46.82 47.24 46.75 47.23 3,406,123 +0.45(+0.96%)
Nov 04, 2015 46.87 47.04 46.70 46.78 2,609,116 +0.02(+0.04%)
Nov 03, 2015 46.43 46.98 46.26 46.76 3,357,997 +0.29(+0.63%)
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.