Discover Financial Services (NY: DFS )

102.88 -0.86 (-0.83%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.64 52.05 51.59 51.80 2,330,002 +0.00(+0.00%)
Jun 27, 2014 51.50 51.90 51.40 51.80 2,918,716 +0.18(+0.34%)
Jun 26, 2014 51.54 51.70 51.07 51.63 2,203,659 +0.01(+0.02%)
Jun 25, 2014 51.34 51.74 51.11 51.62 2,460,985 +0.17(+0.32%)
Jun 24, 2014 51.85 52.08 51.42 51.45 2,302,255 -0.51(-0.98%)
Jun 23, 2014 52.11 52.16 51.82 51.96 1,965,475 -0.23(-0.43%)
Jun 20, 2014 52.06 52.34 52.00 52.19 4,138,223 +0.41(+0.79%)
Jun 19, 2014 51.57 51.95 51.51 51.78 2,204,975 -0.04(-0.08%)
Jun 18, 2014 51.36 51.87 51.06 51.82 2,373,792 +0.33(+0.63%)
Jun 17, 2014 51.10 51.62 50.90 51.49 2,397,313 +0.38(+0.75%)
Jun 16, 2014 50.78 51.28 50.48 51.11 2,570,405 +0.11(+0.21%)
Jun 13, 2014 51.35 51.39 50.74 51.00 2,286,781 -0.21(-0.41%)
Jun 12, 2014 51.31 51.49 51.00 51.21 1,828,862 -0.13(-0.26%)
Jun 11, 2014 51.38 51.69 51.13 51.34 2,696,938 -0.33(-0.65%)
Jun 10, 2014 51.64 51.79 51.25 51.68 2,218,836 +0.08(+0.15%)
Jun 06, 2014 50.37 51.63 50.23 51.60 3,409,470 +1.46(+2.92%)
Jun 05, 2014 50.12 50.38 49.59 50.14 2,759,878 +0.15(+0.30%)
Jun 04, 2014 49.53 50.01 49.53 49.99 1,918,911 +0.24(+0.49%)
Jun 03, 2014 49.50 49.85 49.36 49.75 3,445,870 -0.04(-0.08%)
Jun 02, 2014 49.42 49.81 49.36 49.79 2,260,630 +0.37(+0.74%)
May 30, 2014 48.99 49.51 48.99 49.42 2,965,020 +0.38(+0.77%)
May 29, 2014 49.31 49.31 48.77 49.04 1,998,998 -0.03(-0.07%)
May 28, 2014 48.59 49.23 48.48 49.08 2,943,534 +0.54(+1.10%)
May 27, 2014 48.04 48.62 47.98 48.54 1,595,306 +0.67(+1.40%)
May 23, 2014 47.82 47.87 47.87 47.87 1,197,650 +0.13(+0.26%)
May 22, 2014 47.44 47.82 47.31 47.75 1,060,749 +0.26(+0.55%)
May 21, 2014 47.37 47.62 47.18 47.49 1,420,920 +0.38(+0.80%)
May 20, 2014 47.47 47.50 46.85 47.11 1,878,953 -0.39(-0.83%)
May 19, 2014 47.13 47.55 47.01 47.51 1,578,386 +0.35(+0.74%)
May 16, 2014 47.19 47.23 46.66 47.16 2,209,170 -0.13(-0.28%)
May 15, 2014 47.38 47.45 46.75 47.29 2,543,644 -0.26(-0.54%)
May 14, 2014 47.95 48.11 47.49 47.55 2,283,887 -0.53(-1.10%)
May 13, 2014 48.68 48.79 47.16 48.08 2,761,952 -0.64(-1.30%)
May 12, 2014 48.35 48.88 48.33 48.71 2,115,264 +0.62(+1.29%)
May 09, 2014 48.04 48.26 47.58 48.09 2,517,631 -0.01(-0.02%)
May 08, 2014 47.33 48.28 47.23 48.10 3,941,152 +0.69(+1.45%)
May 07, 2014 46.64 47.45 46.62 47.42 2,815,486 +0.93(+2.00%)
May 06, 2014 46.80 47.02 46.47 46.49 2,283,989 -0.45(-0.96%)
May 05, 2014 46.76 47.08 46.48 46.94 2,536,384 -0.07(-0.16%)
May 02, 2014 46.74 47.26 46.69 47.01 3,934,207 +0.39(+0.84%)
May 01, 2014 46.41 46.67 46.04 46.62 3,886,650 +0.10(+0.21%)
Apr 30, 2014 46.33 46.65 46.07 46.52 3,362,245 +0.13(+0.29%)
Apr 29, 2014 46.45 46.66 46.19 46.39 3,839,371 +0.12(+0.27%)
Apr 28, 2014 46.51 46.70 45.71 46.26 4,670,993 +0.05(+0.11%)
Apr 25, 2014 46.76 46.78 45.86 46.21 4,094,569 -0.60(-1.28%)
Apr 24, 2014 47.12 47.29 46.44 46.81 4,230,337 -0.02(-0.05%)
Apr 23, 2014 46.32 47.30 46.32 46.84 4,283,298 -0.32(-0.69%)
Apr 22, 2014 47.25 47.32 47.01 47.16 4,517,231 -0.08(-0.18%)
Apr 21, 2014 47.21 47.59 47.20 47.25 3,594,131 -0.07(-0.16%)
Apr 17, 2014 47.16 47.32 47.32 47.32 4,238,047 +0.28(+0.60%)
Apr 16, 2014 46.61 47.04 46.41 47.04 2,639,463 +0.85(+1.84%)
Apr 15, 2014 46.15 46.64 45.37 46.19 3,832,207 +0.18(+0.40%)
Apr 14, 2014 46.39 46.54 45.50 46.01 4,490,375 +0.11(+0.24%)
Apr 11, 2014 45.91 46.45 45.23 45.90 3,405,222 -0.47(-1.01%)
Apr 10, 2014 47.67 47.71 46.31 46.36 3,506,867 -1.26(-2.64%)
Apr 09, 2014 47.16 47.66 46.79 47.62 3,230,654 +0.64(+1.36%)
Apr 08, 2014 47.05 47.16 46.41 46.98 5,979,577 -0.21(-0.44%)
Apr 07, 2014 48.49 48.53 47.17 47.19 5,172,614 -1.41(-2.89%)
Apr 04, 2014 49.70 49.71 48.55 48.59 4,277,974 -0.88(-1.78%)
Apr 03, 2014 49.31 49.54 48.94 49.48 3,190,023 +0.22(+0.46%)
Apr 02, 2014 49.14 49.35 48.90 49.25 3,064,746 +0.08(+0.17%)
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.