Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.35 47.44 46.98 46.99 2,323,128 -0.20(-0.42%)
Oct 28, 2016 47.48 47.60 46.81 47.19 2,946,758 -0.13(-0.26%)
Oct 27, 2016 47.79 47.79 46.98 47.31 3,130,590 -0.14(-0.30%)
Oct 26, 2016 46.66 47.82 46.48 47.46 5,074,129 +0.63(+1.34%)
Oct 25, 2016 46.91 47.09 46.31 46.83 4,021,317 -0.23(-0.48%)
Oct 24, 2016 46.54 47.10 46.51 47.06 3,315,571 +0.88(+1.92%)
Oct 21, 2016 46.06 46.46 45.90 46.17 3,456,011 -0.18(-0.38%)
Oct 20, 2016 46.45 47.10 46.26 46.35 3,888,155 +0.17(+0.36%)
Oct 19, 2016 45.88 46.41 45.79 46.18 2,602,960 +0.46(+1.00%)
Oct 18, 2016 45.91 45.92 45.52 45.72 2,384,222 +0.28(+0.62%)
Oct 17, 2016 45.80 45.89 45.42 45.44 2,797,170 -0.29(-0.64%)
Oct 14, 2016 45.88 46.28 45.70 45.73 2,559,356 +0.26(+0.57%)
Oct 13, 2016 45.98 46.04 44.97 45.47 4,070,222 -0.83(-1.80%)
Oct 12, 2016 46.27 46.50 46.19 46.31 2,622,674 +0.02(+0.04%)
Oct 11, 2016 46.92 47.00 46.17 46.29 2,297,753 -0.81(-1.72%)
Oct 10, 2016 47.42 47.60 47.07 47.10 3,126,516 +0.05(+0.11%)
Oct 07, 2016 47.37 47.63 46.97 47.05 3,090,111 -0.23(-0.48%)
Oct 06, 2016 47.55 47.55 47.01 47.27 2,850,772 -0.36(-0.75%)
Oct 05, 2016 47.27 47.84 47.21 47.63 3,854,531 +0.49(+1.04%)
Oct 04, 2016 47.39 47.57 47.08 47.14 3,534,379 -0.08(-0.18%)
Oct 03, 2016 47.01 47.31 46.91 47.22 3,148,130 +0.05(+0.11%)
Sep 30, 2016 46.99 47.37 46.76 47.17 3,762,484 +0.44(+0.95%)
Sep 29, 2016 47.49 47.66 46.41 46.73 3,459,163 -0.86(-1.81%)
Sep 28, 2016 47.57 47.81 47.30 47.59 2,985,650 -0.02(-0.04%)
Sep 27, 2016 47.27 47.70 47.07 47.61 3,567,296 +0.28(+0.60%)
Sep 26, 2016 47.55 47.83 47.15 47.32 3,136,256 -0.55(-1.15%)
Sep 23, 2016 48.05 48.29 47.82 47.87 3,538,875 -0.34(-0.71%)
Sep 22, 2016 48.22 48.32 47.94 48.22 3,978,983 +0.30(+0.63%)
Sep 21, 2016 47.77 48.02 47.57 47.92 4,917,152 +0.40(+0.84%)
Sep 20, 2016 48.05 48.15 47.52 47.52 2,809,755 -0.24(-0.51%)
Sep 19, 2016 47.87 48.24 47.67 47.76 2,260,051 +0.13(+0.28%)
Sep 16, 2016 47.85 47.97 47.48 47.62 5,341,181 -0.50(-1.04%)
Sep 15, 2016 47.81 48.31 47.56 48.12 3,856,892 +0.20(+0.42%)
Sep 14, 2016 48.47 48.54 47.86 47.92 4,265,540 -0.48(-1.00%)
Sep 13, 2016 49.23 49.27 48.32 48.41 4,059,563 -1.28(-2.59%)
Sep 12, 2016 48.82 49.87 48.32 49.69 3,470,229 +0.69(+1.41%)
Sep 09, 2016 49.63 49.65 49.00 49.00 3,872,539 -0.82(-1.64%)
Sep 08, 2016 49.68 49.93 49.49 49.82 2,957,489 +0.15(+0.30%)
Sep 07, 2016 49.36 49.68 49.03 49.67 3,881,080 -0.11(-0.22%)
Sep 06, 2016 49.96 50.13 49.52 49.78 2,507,451 -0.29(-0.58%)
Sep 02, 2016 49.84 50.07 50.07 50.07 2,336,051 +0.35(+0.70%)
Sep 01, 2016 50.08 50.29 49.38 49.72 3,060,103 -0.33(-0.67%)
Aug 31, 2016 49.71 50.09 49.58 50.05 3,690,061 +0.29(+0.59%)
Aug 30, 2016 49.35 49.78 49.29 49.76 2,602,746 +0.42(+0.85%)
Aug 29, 2016 48.93 49.45 48.84 49.34 3,396,503 +0.58(+1.18%)
Aug 26, 2016 48.57 49.01 48.41 48.77 3,930,709 +0.38(+0.78%)
Aug 25, 2016 48.25 48.47 48.15 48.39 2,636,015 +0.17(+0.35%)
Aug 24, 2016 48.44 48.62 48.14 48.22 2,196,637 -0.22(-0.45%)
Aug 23, 2016 48.27 48.67 48.27 48.44 2,172,845 +0.28(+0.59%)
Aug 22, 2016 48.33 48.37 47.93 48.16 1,779,063 -0.12(-0.24%)
Aug 19, 2016 48.32 48.40 47.97 48.27 2,312,244 -0.21(-0.43%)
Aug 18, 2016 48.43 48.66 48.31 48.48 2,274,706 +0.03(+0.07%)
Aug 17, 2016 48.27 48.56 48.06 48.45 2,130,168 +0.07(+0.14%)
Aug 16, 2016 48.38 48.59 48.19 48.38 1,977,910 -0.18(-0.36%)
Aug 15, 2016 48.57 48.84 48.29 48.56 2,525,100 +0.03(+0.07%)
Aug 12, 2016 48.15 48.58 48.08 48.52 2,379,691 +0.10(+0.21%)
Aug 11, 2016 48.07 48.61 47.94 48.42 3,449,672 +0.51(+1.06%)
Aug 10, 2016 48.31 48.40 47.83 47.92 2,636,817 -0.39(-0.81%)
Aug 09, 2016 48.38 48.55 48.02 48.31 2,789,781 -0.04(-0.09%)
Aug 08, 2016 48.24 48.52 48.14 48.35 3,488,319 +0.14(+0.29%)
Aug 05, 2016 47.57 48.33 47.42 48.21 2,564,141 +1.07(+2.27%)
Aug 04, 2016 47.00 47.30 46.91 47.14 2,146,961 +0.15(+0.32%)
Aug 03, 2016 46.30 47.02 46.30 46.99 1,929,442 +0.67(+1.44%)
Aug 02, 2016 46.74 46.80 46.11 46.32 2,324,288 -0.43(-0.91%)
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.