Skip to main content

Discover Financial Services (NY: DFS )

143.24 +7.12 (+5.23%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.03 47.36 46.57 47.16 2,043,474 -0.03(-0.07%)
Jul 28, 2016 46.94 47.30 46.72 47.20 1,843,872 +0.18(+0.39%)
Jul 27, 2016 46.91 47.29 46.72 47.01 2,657,628 +0.11(+0.23%)
Jul 26, 2016 46.90 47.28 46.70 46.91 2,398,524 -0.08(-0.18%)
Jul 25, 2016 46.99 47.06 46.79 46.99 2,937,047 +0.03(+0.07%)
Jul 22, 2016 46.66 47.10 46.49 46.96 3,086,797 +0.41(+0.87%)
Jul 21, 2016 46.71 47.03 46.42 46.55 3,071,472 -0.17(-0.36%)
Jul 20, 2016 46.58 47.06 45.96 46.71 4,710,560 -0.56(-1.19%)
Jul 19, 2016 47.05 47.30 46.67 47.28 7,482,548 -0.09(-0.19%)
Jul 18, 2016 47.63 47.83 47.30 47.37 3,569,687 -0.27(-0.57%)
Jul 15, 2016 47.85 47.86 47.30 47.64 2,902,102 -0.02(-0.03%)
Jul 14, 2016 47.58 47.74 47.11 47.66 3,993,282 +0.61(+1.29%)
Jul 13, 2016 46.96 47.14 46.68 47.05 2,219,448 +0.02(+0.04%)
Jul 12, 2016 46.55 47.19 46.46 47.04 3,003,516 +0.87(+1.89%)
Jul 11, 2016 45.89 46.37 45.89 46.17 3,086,094 +0.55(+1.20%)
Jul 08, 2016 44.85 45.71 44.16 45.62 3,619,293 +1.46(+3.31%)
Jul 07, 2016 43.82 44.50 43.82 44.16 3,482,430 +0.28(+0.64%)
Jul 06, 2016 43.06 44.05 42.87 43.88 3,583,546 +0.46(+1.05%)
Jul 05, 2016 44.23 44.23 43.25 43.42 3,537,523 -1.13(-2.53%)
Jul 01, 2016 44.42 44.55 44.55 44.55 3,223,285 +0.08(+0.19%)
Jun 30, 2016 43.84 44.48 43.30 44.47 4,498,733 +0.90(+2.06%)
Jun 29, 2016 42.79 43.57 42.63 43.57 2,966,731 +1.13(+2.66%)
Jun 28, 2016 42.62 42.95 41.92 42.44 6,187,092 +0.37(+0.87%)
Jun 27, 2016 42.32 42.39 41.75 42.08 6,054,632 -0.90(-2.09%)
Jun 24, 2016 42.77 44.05 42.59 42.97 7,805,089 -2.07(-4.59%)
Jun 23, 2016 44.81 45.04 44.68 45.04 3,485,529 +0.84(+1.90%)
Jun 22, 2016 44.17 44.64 44.07 44.20 3,143,357 -0.01(-0.02%)
Jun 21, 2016 44.31 44.48 43.89 44.21 3,035,528 +0.08(+0.19%)
Jun 20, 2016 44.32 44.99 44.09 44.13 3,350,989 +0.32(+0.72%)
Jun 17, 2016 43.69 44.18 43.50 43.81 4,086,860 +0.17(+0.40%)
Jun 16, 2016 43.79 43.79 42.77 43.64 7,603,656 -0.44(-1.00%)
Jun 15, 2016 44.28 44.75 44.00 44.08 4,795,339 -0.12(-0.28%)
Jun 14, 2016 45.85 46.14 43.90 44.20 8,547,068 -1.87(-4.05%)
Jun 13, 2016 46.49 46.99 46.06 46.07 2,339,661 -0.65(-1.39%)
Jun 10, 2016 46.75 46.86 46.48 46.71 2,712,728 -0.41(-0.88%)
Jun 09, 2016 47.39 47.42 46.84 47.13 2,227,060 -0.49(-1.03%)
Jun 08, 2016 47.49 47.82 47.34 47.62 1,850,597 +0.03(+0.07%)
Jun 07, 2016 47.49 47.94 47.36 47.59 1,962,975 +0.03(+0.07%)
Jun 06, 2016 46.93 47.82 46.92 47.55 3,781,237 +0.71(+1.51%)
Jun 03, 2016 46.99 47.01 45.98 46.85 3,599,102 -0.57(-1.21%)
Jun 02, 2016 47.22 47.42 46.91 47.42 2,118,154 +0.16(+0.33%)
Jun 01, 2016 47.14 47.26 46.17 47.26 3,529,921 +0.12(+0.26%)
May 31, 2016 47.30 47.38 46.85 47.14 3,236,683 +0.02(+0.05%)
May 27, 2016 46.63 47.11 47.11 47.11 2,612,614 +0.49(+1.05%)
May 26, 2016 46.90 46.98 46.61 46.62 1,834,946 -0.32(-0.69%)
May 25, 2016 46.43 47.11 46.29 46.95 3,012,355 +0.71(+1.53%)
May 24, 2016 45.69 46.37 45.50 46.24 2,189,379 +0.85(+1.88%)
May 23, 2016 45.57 45.74 45.32 45.39 2,197,238 -0.19(-0.42%)
May 20, 2016 45.37 45.76 45.25 45.58 2,940,812 +0.41(+0.90%)
May 19, 2016 45.01 45.54 44.73 45.17 3,366,394 -0.11(-0.24%)
May 18, 2016 44.62 45.34 44.52 45.28 4,032,774 +0.69(+1.54%)
May 17, 2016 44.93 45.13 44.43 44.59 4,533,481 -0.58(-1.29%)
May 16, 2016 45.14 45.46 44.92 45.17 4,235,881 +0.02(+0.04%)
May 13, 2016 45.85 46.27 45.12 45.15 2,992,136 -0.73(-1.59%)
May 12, 2016 46.07 46.33 45.60 45.88 2,456,890 -0.06(-0.13%)
May 11, 2016 46.18 46.45 45.90 45.94 2,584,104 -0.49(-1.05%)
May 10, 2016 46.09 46.67 46.03 46.43 2,411,335 +0.66(+1.45%)
May 09, 2016 45.77 46.03 45.54 45.77 2,767,691 -0.06(-0.13%)
May 06, 2016 45.37 45.90 45.23 45.83 3,082,976 +0.33(+0.73%)
May 05, 2016 45.82 46.15 45.32 45.49 2,837,790 -0.27(-0.58%)
May 04, 2016 45.69 46.01 45.47 45.76 3,719,648 -0.33(-0.72%)
May 03, 2016 46.32 46.43 45.48 46.09 5,798,574 -0.47(-1.02%)
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.