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 (%)
Oct 31, 2014 51.72 51.84 51.15 51.73 5,176,421 +0.76(+1.50%)
Oct 30, 2014 51.32 51.49 50.76 50.97 4,439,313 -0.10(-0.19%)
Oct 29, 2014 51.17 51.43 50.72 51.06 3,475,994 -0.13(-0.25%)
Oct 28, 2014 50.87 51.28 50.59 51.19 2,651,488 +0.71(+1.41%)
Oct 27, 2014 50.53 50.56 50.56 50.48 3,088,481 -0.08(-0.16%)
Oct 24, 2014 50.28 50.62 50.12 50.56 2,518,370 +0.36(+0.73%)
Oct 23, 2014 50.21 50.50 50.00 50.20 4,099,687 +0.71(+1.44%)
Oct 22, 2014 49.70 50.64 49.22 49.48 9,279,792 -2.73(-5.23%)
Oct 21, 2014 51.24 52.40 51.12 52.22 3,476,050 +1.36(+2.68%)
Oct 20, 2014 50.65 50.98 50.57 50.85 2,942,960 +0.20(+0.40%)
Oct 17, 2014 50.70 51.28 50.29 50.65 3,918,880 +0.51(+1.02%)
Oct 16, 2014 49.49 50.47 49.02 50.14 3,489,045 -0.20(-0.40%)
Oct 15, 2014 49.91 50.65 49.00 50.34 4,418,737 -0.49(-0.96%)
Oct 14, 2014 50.31 51.19 50.31 50.83 3,391,319 +0.61(+1.21%)
Oct 13, 2014 51.06 51.15 50.16 50.22 2,931,201 -0.73(-1.43%)
Oct 10, 2014 51.55 52.02 50.95 50.95 2,194,718 -0.56(-1.09%)
Oct 09, 2014 52.56 52.69 51.48 51.51 3,123,338 -1.07(-2.04%)
Oct 08, 2014 51.59 52.61 51.15 52.58 3,591,305 +1.09(+2.13%)
Oct 07, 2014 52.28 52.29 51.49 51.49 2,428,268 -1.18(-2.23%)
Oct 06, 2014 53.04 53.15 52.39 52.66 2,273,424 +0.08(+0.15%)
Oct 03, 2014 52.10 52.69 52.10 52.58 2,406,831 +0.93(+1.81%)
Oct 02, 2014 51.48 51.93 50.93 51.65 2,882,244 +0.12(+0.24%)
Oct 01, 2014 52.12 52.22 51.45 51.53 2,720,173 -0.70(-1.34%)
Sep 30, 2014 52.17 52.45 51.98 52.22 2,984,779 -0.05(-0.09%)
Sep 29, 2014 51.93 52.39 51.69 52.27 2,470,430 -0.42(-0.80%)
Sep 26, 2014 51.70 52.85 51.69 52.69 2,674,642 +1.07(+2.07%)
Sep 25, 2014 52.50 52.52 51.62 51.62 2,148,332 -0.99(-1.88%)
Sep 24, 2014 52.22 52.68 52.12 52.61 1,619,546 +0.40(+0.76%)
Sep 23, 2014 52.80 52.81 52.22 52.22 1,966,517 -0.64(-1.21%)
Sep 22, 2014 52.74 53.10 52.65 52.86 2,338,296 -0.11(-0.20%)
Sep 19, 2014 53.44 53.51 52.90 52.96 3,809,407 -0.24(-0.44%)
Sep 18, 2014 52.84 53.46 52.78 53.20 3,352,404 +0.75(+1.44%)
Sep 17, 2014 51.53 53.37 51.49 52.44 6,952,673 +1.01(+1.96%)
Sep 16, 2014 50.88 51.63 50.75 51.44 2,378,849 +0.52(+1.02%)
Sep 15, 2014 50.72 51.00 50.53 50.92 2,372,725 +0.28(+0.56%)
Sep 12, 2014 50.89 50.93 50.46 50.63 3,067,016 -0.25(-0.49%)
Sep 11, 2014 50.76 51.10 50.72 50.89 2,282,642 -0.20(-0.40%)
Sep 10, 2014 51.10 51.53 51.04 51.09 1,942,868 +0.04(+0.08%)
Sep 09, 2014 51.42 51.84 51.01 51.05 2,456,405 -0.49(-0.94%)
Sep 08, 2014 51.53 51.88 51.29 51.53 1,720,759 -0.18(-0.35%)
Sep 05, 2014 51.45 51.74 51.33 51.71 1,492,470 +0.28(+0.55%)
Sep 04, 2014 51.68 51.94 51.32 51.43 2,066,146 -0.15(-0.30%)
Sep 03, 2014 51.74 51.78 51.32 51.58 2,347,441 +0.11(+0.20%)
Sep 02, 2014 50.97 51.64 50.93 51.48 2,864,399 +0.89(+1.76%)
Aug 29, 2014 50.82 50.59 50.59 50.59 2,948,113 -0.03(-0.06%)
Aug 28, 2014 50.54 50.78 50.39 50.62 1,182,132 -0.26(-0.51%)
Aug 27, 2014 50.98 50.98 50.68 50.88 1,955,715 +0.11(+0.21%)
Aug 26, 2014 50.87 50.95 50.70 50.77 1,441,958 -0.05(-0.10%)
Aug 25, 2014 50.65 51.23 50.58 50.82 1,703,738 +0.51(+1.02%)
Aug 22, 2014 50.56 50.84 50.27 50.31 1,847,436 -0.33(-0.66%)
Aug 21, 2014 50.49 50.77 50.21 50.64 2,241,727 +0.26(+0.52%)
Aug 20, 2014 49.69 50.49 49.61 50.38 2,860,686 +0.71(+1.44%)
Aug 19, 2014 49.57 49.73 49.54 49.67 1,450,097 +0.15(+0.29%)
Aug 18, 2014 49.37 49.54 49.18 49.52 1,955,236 +0.56(+1.14%)
Aug 15, 2014 49.47 49.62 48.77 48.96 2,987,951 -0.36(-0.72%)
Aug 14, 2014 49.49 49.72 49.17 49.32 2,373,987 -0.23(-0.46%)
Aug 13, 2014 49.43 49.61 49.30 49.55 2,176,502 +0.42(+0.86%)
Aug 12, 2014 48.83 49.17 48.75 49.13 2,818,281 +0.23(+0.46%)
Aug 11, 2014 48.94 49.23 48.81 48.90 2,139,981 +0.19(+0.40%)
Aug 08, 2014 48.14 48.66 47.92 48.70 2,045,765 +0.73(+1.52%)
Aug 07, 2014 48.61 48.68 47.85 47.97 3,517,372 -0.54(-1.12%)
Aug 06, 2014 48.03 48.60 48.00 48.52 3,280,187 +0.19(+0.39%)
Aug 05, 2014 48.61 48.82 48.20 48.33 3,544,137 -0.51(-1.05%)
Aug 04, 2014 48.75 48.94 48.57 48.84 2,635,827 +0.27(+0.57%)
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.