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 (%)
Apr 30, 2014 44.77 45.07 44.52 44.95 3,479,880 +0.13(+0.29%)
Apr 29, 2014 44.88 45.09 44.63 44.82 3,973,698 +0.12(+0.27%)
Apr 28, 2014 44.93 45.12 44.16 44.70 4,834,417 +0.05(+0.11%)
Apr 25, 2014 45.18 45.20 44.31 44.65 4,237,825 -0.58(-1.28%)
Apr 24, 2014 45.53 45.69 44.87 45.23 4,378,343 -0.02(-0.05%)
Apr 23, 2014 44.76 45.71 44.76 45.26 4,433,157 -0.31(-0.69%)
Apr 22, 2014 45.65 45.72 45.42 45.57 4,675,275 -0.08(-0.18%)
Apr 21, 2014 45.62 45.98 45.61 45.65 3,719,878 -0.07(-0.16%)
Apr 17, 2014 45.56 45.72 45.72 45.72 4,386,323 +0.27(+0.60%)
Apr 16, 2014 45.03 45.45 44.85 45.45 2,731,809 +0.82(+1.84%)
Apr 15, 2014 44.59 45.06 43.83 44.63 3,966,284 +0.18(+0.40%)
Apr 14, 2014 44.82 44.97 43.96 44.45 4,647,479 +0.10(+0.24%)
Apr 11, 2014 44.36 44.88 43.70 44.35 3,524,360 -0.45(-1.01%)
Apr 10, 2014 46.06 46.10 44.75 44.80 3,629,561 -1.21(-2.64%)
Apr 09, 2014 45.57 46.05 45.21 46.01 3,343,685 +0.62(+1.36%)
Apr 08, 2014 45.46 45.56 44.85 45.39 6,188,783 -0.20(-0.44%)
Apr 07, 2014 46.85 46.89 45.58 45.59 5,353,588 -1.36(-2.89%)
Apr 04, 2014 48.02 48.03 46.91 46.95 4,427,647 -0.85(-1.78%)
Apr 03, 2014 47.64 47.87 47.29 47.80 3,301,632 +0.22(+0.46%)
Apr 02, 2014 47.47 47.68 47.25 47.59 3,171,971 +0.08(+0.17%)
Apr 01, 2014 46.91 47.56 46.82 47.51 3,595,725 +0.72(+1.53%)
Mar 31, 2014 46.59 47.10 46.56 46.79 2,884,415 +0.55(+1.18%)
Mar 28, 2014 45.99 46.52 45.75 46.24 2,230,042 +0.35(+0.75%)
Mar 27, 2014 45.45 46.00 45.28 45.90 3,041,291 +0.30(+0.65%)
Mar 26, 2014 46.38 46.47 45.59 45.60 3,410,575 -0.58(-1.25%)
Mar 25, 2014 46.69 46.88 46.15 46.18 3,298,273 -0.33(-0.71%)
Mar 24, 2014 46.65 46.84 46.24 46.51 4,726,477 +0.06(+0.14%)
Mar 21, 2014 47.84 48.25 46.24 46.45 10,907,726 -0.77(-1.63%)
Mar 20, 2014 46.28 47.23 46.04 47.22 3,624,752 +0.84(+1.82%)
Mar 19, 2014 46.09 46.61 45.83 46.37 4,166,355 +0.39(+0.86%)
Mar 18, 2014 46.45 46.65 45.90 45.98 3,675,741 -0.40(-0.87%)
Mar 17, 2014 46.14 46.69 46.03 46.38 3,648,266 +0.41(+0.89%)
Mar 14, 2014 45.90 46.45 45.56 45.97 2,864,668 -0.09(-0.19%)
Mar 13, 2014 47.27 47.31 45.96 46.06 4,265,611 -1.06(-2.25%)
Mar 12, 2014 46.98 47.27 46.78 47.12 2,711,796 +0.00(+0.00%)
Mar 11, 2014 47.82 47.82 46.98 47.12 3,402,648 -0.65(-1.36%)
Mar 10, 2014 47.56 47.85 47.27 47.77 2,842,752 +0.10(+0.22%)
Mar 07, 2014 47.51 48.01 47.29 47.67 3,772,417 +0.41(+0.87%)
Mar 06, 2014 46.99 47.49 46.95 47.26 2,850,144 +0.35(+0.74%)
Mar 05, 2014 46.69 47.06 46.45 46.91 2,779,020 +0.16(+0.34%)
Mar 04, 2014 46.45 46.82 46.31 46.75 3,660,915 +0.88(+1.91%)
Mar 03, 2014 45.80 46.13 45.56 45.87 3,858,541 -0.27(-0.57%)
Feb 28, 2014 45.51 46.58 45.43 46.14 4,817,744 +0.72(+1.59%)
Feb 27, 2014 45.67 45.94 45.29 45.42 4,397,999 -0.24(-0.53%)
Feb 26, 2014 46.07 46.29 45.39 45.66 4,545,068 -0.14(-0.32%)
Feb 25, 2014 46.08 46.21 45.53 45.80 4,322,975 -0.39(-0.84%)
Feb 24, 2014 45.98 46.53 45.60 46.19 3,465,011 +0.59(+1.29%)
Feb 21, 2014 45.95 46.21 45.54 45.60 3,263,386 -0.29(-0.63%)
Feb 20, 2014 45.69 46.27 45.42 45.89 3,257,538 +0.18(+0.39%)
Feb 19, 2014 46.04 46.49 45.67 45.71 3,204,263 -0.57(-1.23%)
Feb 18, 2014 45.83 46.34 45.63 46.28 3,392,739 +0.51(+1.12%)
Feb 14, 2014 45.94 45.77 45.77 45.77 3,942,853 +0.60(+1.34%)
Feb 13, 2014 44.55 45.19 44.33 45.17 2,838,661 +0.31(+0.70%)
Feb 12, 2014 44.79 44.97 44.67 44.85 3,248,781 +0.08(+0.18%)
Feb 11, 2014 44.66 44.98 44.54 44.77 4,292,596 +0.04(+0.09%)
Feb 10, 2014 44.39 44.87 44.14 44.73 2,997,488 +0.31(+0.69%)
Feb 07, 2014 43.57 44.49 43.53 44.43 5,001,013 +1.03(+2.37%)
Feb 06, 2014 42.67 43.41 42.43 43.40 4,036,146 +1.00(+2.35%)
Feb 05, 2014 41.86 42.51 41.52 42.40 3,727,724 +0.39(+0.94%)
Feb 04, 2014 42.01 42.24 41.72 42.01 4,311,152 +0.19(+0.44%)
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.