Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.05 47.38 46.58 47.18 2,042,736 -0.03(-0.07%)
Jul 28, 2016 46.96 47.31 46.74 47.21 1,843,206 +0.18(+0.39%)
Jul 27, 2016 46.92 47.30 46.74 47.03 2,656,668 +0.11(+0.23%)
Jul 26, 2016 46.91 47.30 46.71 46.92 2,397,657 -0.08(-0.18%)
Jul 25, 2016 47.01 47.08 46.81 47.01 2,935,986 +0.03(+0.07%)
Jul 22, 2016 46.67 47.11 46.50 46.97 3,085,682 +0.41(+0.87%)
Jul 21, 2016 46.73 47.05 46.44 46.57 3,070,362 -0.17(-0.36%)
Jul 20, 2016 46.60 47.08 45.97 46.73 4,708,858 -0.56(-1.19%)
Jul 19, 2016 47.07 47.31 46.69 47.30 7,479,845 -0.09(-0.19%)
Jul 18, 2016 47.64 47.85 47.31 47.39 3,568,397 -0.27(-0.57%)
Jul 15, 2016 47.87 47.88 47.32 47.66 2,901,054 -0.02(-0.03%)
Jul 14, 2016 47.59 47.75 47.13 47.68 3,991,839 +0.61(+1.29%)
Jul 13, 2016 46.98 47.16 46.70 47.07 2,218,646 +0.02(+0.04%)
Jul 12, 2016 46.57 47.20 46.47 47.06 3,002,431 +0.87(+1.89%)
Jul 11, 2016 45.91 46.38 45.91 46.18 3,084,979 +0.55(+1.20%)
Jul 08, 2016 44.86 45.73 44.17 45.64 3,617,985 +1.46(+3.31%)
Jul 07, 2016 43.83 44.52 43.83 44.17 3,481,172 +0.28(+0.64%)
Jul 06, 2016 43.07 44.07 42.89 43.89 3,582,251 +0.46(+1.05%)
Jul 05, 2016 44.24 44.24 43.27 43.44 3,536,245 -1.13(-2.53%)
Jul 01, 2016 44.44 44.56 44.56 44.56 3,222,120 +0.08(+0.19%)
Jun 30, 2016 43.86 44.50 43.32 44.48 4,497,108 +0.90(+2.06%)
Jun 29, 2016 42.81 43.59 42.65 43.59 2,965,659 +1.13(+2.66%)
Jun 28, 2016 42.64 42.96 41.94 42.46 6,184,857 +0.37(+0.87%)
Jun 27, 2016 42.33 42.41 41.77 42.09 6,052,445 -0.90(-2.09%)
Jun 24, 2016 42.78 44.07 42.60 42.99 7,802,269 -2.07(-4.59%)
Jun 23, 2016 44.82 45.05 44.70 45.05 3,484,269 +0.84(+1.90%)
Jun 22, 2016 44.18 44.66 44.08 44.22 3,142,221 -0.01(-0.02%)
Jun 21, 2016 44.32 44.50 43.90 44.22 3,034,431 +0.08(+0.19%)
Jun 20, 2016 44.33 45.01 44.11 44.14 3,349,779 +0.32(+0.72%)
Jun 17, 2016 43.70 44.19 43.52 43.83 4,085,384 +0.17(+0.40%)
Jun 16, 2016 43.80 43.80 42.78 43.65 7,600,909 -0.44(-1.00%)
Jun 15, 2016 44.29 44.76 44.02 44.09 4,793,607 -0.12(-0.28%)
Jun 14, 2016 45.87 46.16 43.92 44.22 8,543,980 -1.87(-4.05%)
Jun 13, 2016 46.51 47.01 46.08 46.08 2,338,816 -0.65(-1.39%)
Jun 10, 2016 46.76 46.87 46.50 46.73 2,711,748 -0.42(-0.88%)
Jun 09, 2016 47.40 47.44 46.86 47.15 2,226,256 -0.49(-1.03%)
Jun 08, 2016 47.50 47.84 47.35 47.64 1,849,928 +0.03(+0.07%)
Jun 07, 2016 47.51 47.95 47.38 47.60 1,962,266 +0.03(+0.07%)
Jun 06, 2016 46.95 47.84 46.94 47.57 3,779,871 +0.71(+1.51%)
Jun 03, 2016 47.01 47.03 45.99 46.86 3,597,802 -0.57(-1.21%)
Jun 02, 2016 47.24 47.44 46.92 47.44 2,117,389 +0.16(+0.33%)
Jun 01, 2016 47.15 47.28 46.19 47.28 3,528,645 +0.12(+0.26%)
May 31, 2016 47.31 47.40 46.86 47.15 3,235,514 +0.02(+0.05%)
May 27, 2016 46.65 47.13 47.13 47.13 2,611,670 +0.49(+1.05%)
May 26, 2016 46.91 47.00 46.62 46.64 1,834,283 -0.32(-0.69%)
May 25, 2016 46.45 47.13 46.31 46.96 3,011,266 +0.71(+1.53%)
May 24, 2016 45.70 46.39 45.52 46.26 2,188,588 +0.85(+1.88%)
May 23, 2016 45.59 45.76 45.34 45.40 2,196,444 -0.19(-0.42%)
May 20, 2016 45.39 45.78 45.26 45.59 2,939,750 +0.41(+0.90%)
May 19, 2016 45.03 45.55 44.75 45.19 3,365,178 -0.11(-0.24%)
May 18, 2016 44.64 45.35 44.54 45.30 4,031,317 +0.69(+1.54%)
May 17, 2016 44.95 45.15 44.45 44.61 4,531,844 -0.58(-1.29%)
May 16, 2016 45.15 45.48 44.94 45.19 4,234,351 +0.02(+0.04%)
May 13, 2016 45.87 46.29 45.13 45.17 2,991,055 -0.73(-1.59%)
May 12, 2016 46.08 46.35 45.62 45.90 2,456,003 -0.06(-0.13%)
May 11, 2016 46.20 46.47 45.92 45.96 2,583,171 -0.49(-1.05%)
May 10, 2016 46.11 46.69 46.04 46.45 2,410,464 +0.66(+1.45%)
May 09, 2016 45.79 46.04 45.55 45.79 2,766,691 -0.06(-0.13%)
May 06, 2016 45.39 45.91 45.25 45.84 3,081,863 +0.33(+0.73%)
May 05, 2016 45.84 46.17 45.34 45.51 2,836,765 -0.27(-0.58%)
May 04, 2016 45.71 46.03 45.49 45.78 3,718,304 -0.33(-0.72%)
May 03, 2016 46.34 46.45 45.50 46.11 5,796,479 -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.