Discover Financial Services (NY: DFS )

103.35 -0.39 (-0.38%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.22 48.75 48.19 48.43 2,786,910 +0.57(+1.18%)
Mar 28, 2014 47.60 48.15 47.35 47.86 2,154,657 +0.36(+0.75%)
Mar 27, 2014 47.04 47.60 46.86 47.50 2,938,482 +0.31(+0.65%)
Mar 26, 2014 48.00 48.09 47.18 47.20 3,295,283 -0.60(-1.25%)
Mar 25, 2014 48.33 48.52 47.76 47.80 3,186,778 -0.34(-0.71%)
Mar 24, 2014 48.28 48.48 47.85 48.14 4,566,702 +0.07(+0.14%)
Mar 21, 2014 49.51 49.93 47.85 48.07 10,538,999 -0.80(-1.63%)
Mar 20, 2014 47.90 48.89 47.65 48.87 3,502,220 +0.87(+1.82%)
Mar 19, 2014 47.70 48.25 47.44 48.00 4,025,515 +0.41(+0.86%)
Mar 18, 2014 48.08 48.29 47.50 47.59 3,551,486 -0.42(-0.87%)
Mar 17, 2014 47.75 48.32 47.64 48.00 3,524,940 +0.42(+0.89%)
Mar 14, 2014 47.50 48.07 47.16 47.58 2,767,830 -0.09(-0.19%)
Mar 13, 2014 48.92 48.96 47.57 47.67 4,121,416 -1.10(-2.25%)
Mar 12, 2014 48.63 48.93 48.41 48.77 2,620,126 +0.00(+0.00%)
Mar 11, 2014 49.49 49.49 48.62 48.77 3,287,624 -0.67(-1.36%)
Mar 10, 2014 49.22 49.53 48.93 49.44 2,746,655 +0.11(+0.22%)
Mar 07, 2014 49.17 49.69 48.94 49.34 3,644,893 +0.42(+0.87%)
Mar 06, 2014 48.64 49.15 48.59 48.91 2,753,797 +0.36(+0.74%)
Mar 05, 2014 48.33 48.70 48.08 48.55 2,685,078 +0.17(+0.34%)
Mar 04, 2014 48.07 48.46 47.93 48.39 3,537,161 +0.91(+1.91%)
Mar 03, 2014 47.40 47.75 47.16 47.48 3,728,107 -0.27(-0.58%)
Feb 28, 2014 47.11 48.21 47.02 47.75 4,654,884 +0.75(+1.59%)
Feb 27, 2014 47.27 47.55 46.87 47.01 4,249,329 -0.25(-0.53%)
Feb 26, 2014 47.68 47.91 46.98 47.26 4,391,426 -0.15(-0.32%)
Feb 25, 2014 47.69 47.83 47.12 47.40 4,176,840 -0.40(-0.84%)
Feb 24, 2014 47.59 48.16 47.20 47.80 3,347,879 +0.61(+1.29%)
Feb 21, 2014 47.55 47.83 47.13 47.20 3,153,070 -0.30(-0.63%)
Feb 20, 2014 47.29 47.89 47.01 47.50 3,147,419 +0.18(+0.39%)
Feb 19, 2014 47.65 48.12 47.26 47.31 3,095,945 -0.59(-1.23%)
Feb 18, 2014 47.44 47.96 47.22 47.90 3,278,050 +0.53(+1.12%)
Feb 14, 2014 47.55 47.37 47.37 47.37 3,809,568 +0.62(+1.34%)
Feb 13, 2014 46.11 46.77 45.88 46.75 2,742,703 +0.32(+0.70%)
Feb 12, 2014 46.36 46.54 46.23 46.42 3,138,959 +0.08(+0.18%)
Feb 11, 2014 46.22 46.56 46.10 46.34 4,147,488 +0.04(+0.09%)
Feb 10, 2014 45.94 46.44 45.68 46.30 2,896,161 +0.32(+0.69%)
Feb 07, 2014 45.10 46.05 45.05 45.98 4,831,958 +1.07(+2.37%)
Feb 06, 2014 44.16 44.93 43.92 44.92 3,899,707 +1.03(+2.35%)
Feb 05, 2014 43.33 43.99 42.97 43.88 3,601,711 +0.41(+0.94%)
Feb 04, 2014 43.48 43.72 43.18 43.48 4,165,417 +0.19(+0.44%)
Feb 03, 2014 44.49 44.55 43.24 43.29 5,619,089 -1.19(-2.68%)
Jan 31, 2014 44.58 45.13 44.44 44.48 3,900,139 -0.94(-2.06%)
Jan 30, 2014 45.13 45.43 44.67 45.42 3,920,997 +0.66(+1.48%)
Jan 29, 2014 45.39 45.66 44.59 44.75 4,506,855 -1.09(-2.37%)
Jan 28, 2014 44.94 45.88 44.67 45.84 6,310,144 +1.64(+3.71%)
Jan 27, 2014 44.81 45.18 44.18 44.20 6,366,962 -0.47(-1.06%)
Jan 24, 2014 45.39 46.01 44.56 44.67 10,886,024 +1.23(+2.82%)
Jan 23, 2014 44.12 44.29 42.93 43.44 6,053,098 -1.04(-2.35%)
Jan 22, 2014 44.34 44.64 44.18 44.49 3,627,727 +0.31(+0.69%)
Jan 21, 2014 44.68 44.81 44.09 44.18 4,878,332 -0.10(-0.22%)
Jan 17, 2014 45.10 44.28 44.28 44.28 5,635,912 -0.71(-1.58%)
Jan 16, 2014 45.39 45.56 44.86 44.99 2,189,082 -0.48(-1.06%)
Jan 15, 2014 45.42 45.71 45.23 45.47 3,080,435 +0.06(+0.13%)
Jan 14, 2014 44.72 45.44 44.32 45.42 3,136,780 +0.93(+2.09%)
Jan 13, 2014 45.89 46.03 44.38 44.49 4,028,092 -1.45(-3.16%)
Jan 10, 2014 45.75 46.05 45.71 45.94 2,887,010 +0.24(+0.53%)
Jan 09, 2014 45.62 45.74 45.36 45.70 2,751,003 +0.30(+0.66%)
Jan 08, 2014 45.56 45.79 45.32 45.40 2,964,680 +0.02(+0.05%)
Jan 07, 2014 45.33 45.63 45.11 45.37 3,994,658 +0.31(+0.68%)
Jan 06, 2014 45.70 46.00 45.06 45.07 2,613,717 -0.59(-1.29%)
Jan 03, 2014 45.88 46.06 45.57 45.66 2,378,560 -0.24(-0.52%)
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.