Skip to main content

Discover Financial Services (NY: DFS )

129.18 +1.18 (+0.92%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.36 47.86 47.35 47.77 3,067,647 +0.36(+0.77%)
May 29, 2014 47.66 47.66 47.14 47.40 2,068,188 -0.03(-0.07%)
May 28, 2014 46.97 47.58 46.86 47.44 3,045,417 +0.52(+1.10%)
May 27, 2014 46.43 47.00 46.37 46.92 1,650,524 +0.65(+1.40%)
May 23, 2014 46.22 46.27 46.27 46.27 1,239,104 +0.12(+0.26%)
May 22, 2014 45.85 46.22 45.73 46.15 1,097,465 +0.25(+0.55%)
May 21, 2014 45.79 46.03 45.60 45.90 1,470,102 +0.36(+0.80%)
May 20, 2014 45.89 45.91 45.28 45.54 1,943,988 -0.38(-0.83%)
May 19, 2014 45.55 45.96 45.44 45.92 1,633,018 +0.34(+0.74%)
May 16, 2014 45.61 45.65 45.10 45.58 2,285,634 -0.13(-0.28%)
May 15, 2014 45.80 45.86 45.19 45.71 2,631,686 -0.25(-0.54%)
May 14, 2014 46.35 46.50 45.90 45.96 2,362,938 -0.51(-1.10%)
May 13, 2014 47.05 47.15 45.59 46.47 2,857,550 -0.61(-1.30%)
May 12, 2014 46.73 47.24 46.72 47.08 2,188,478 +0.60(+1.29%)
May 09, 2014 46.43 46.64 45.99 46.48 2,604,772 -0.01(-0.02%)
May 08, 2014 45.75 46.66 45.65 46.49 4,077,565 +0.66(+1.45%)
May 07, 2014 45.08 45.86 45.06 45.83 2,912,937 +0.90(+2.00%)
May 06, 2014 45.24 45.45 44.92 44.93 2,363,043 -0.44(-0.96%)
May 05, 2014 45.20 45.51 44.93 45.37 2,624,176 -0.07(-0.16%)
May 02, 2014 45.18 45.68 45.13 45.44 4,070,381 +0.38(+0.84%)
May 01, 2014 44.85 45.11 44.50 45.06 4,021,178 +0.10(+0.21%)
Apr 30, 2014 44.78 45.09 44.53 44.97 3,478,622 +0.13(+0.29%)
Apr 29, 2014 44.89 45.10 44.64 44.84 3,972,262 +0.12(+0.27%)
Apr 28, 2014 44.95 45.14 44.18 44.72 4,832,670 +0.05(+0.11%)
Apr 25, 2014 45.20 45.22 44.32 44.67 4,236,294 -0.58(-1.28%)
Apr 24, 2014 45.55 45.71 44.89 45.25 4,376,761 -0.02(-0.05%)
Apr 23, 2014 44.77 45.72 44.77 45.27 4,431,555 -0.31(-0.69%)
Apr 22, 2014 45.67 45.74 45.44 45.59 4,673,585 -0.08(-0.18%)
Apr 21, 2014 45.63 46.00 45.63 45.67 3,718,534 -0.07(-0.16%)
Apr 17, 2014 45.58 45.74 45.74 45.74 4,384,738 +0.27(+0.60%)
Apr 16, 2014 45.05 45.46 44.86 45.46 2,730,822 +0.82(+1.84%)
Apr 15, 2014 44.60 45.08 43.85 44.64 3,964,850 +0.18(+0.40%)
Apr 14, 2014 44.84 44.98 43.98 44.47 4,645,800 +0.10(+0.24%)
Apr 11, 2014 44.38 44.89 43.72 44.36 3,523,086 -0.45(-1.01%)
Apr 10, 2014 46.08 46.12 44.77 44.81 3,628,250 -1.21(-2.64%)
Apr 09, 2014 45.59 46.07 45.22 46.03 3,342,476 +0.62(+1.36%)
Apr 08, 2014 45.47 45.58 44.86 45.41 6,186,547 -0.20(-0.44%)
Apr 07, 2014 46.86 46.90 45.59 45.61 5,351,653 -1.36(-2.89%)
Apr 04, 2014 48.04 48.05 46.93 46.97 4,426,047 -0.85(-1.78%)
Apr 03, 2014 47.66 47.89 47.31 47.82 3,300,439 +0.22(+0.46%)
Apr 02, 2014 47.49 47.70 47.27 47.60 3,170,825 +0.08(+0.17%)
Apr 01, 2014 46.93 47.58 46.84 47.52 3,594,426 +0.72(+1.53%)
Mar 31, 2014 46.61 47.12 46.58 46.81 2,883,372 +0.55(+1.18%)
Mar 28, 2014 46.00 46.53 45.76 46.26 2,229,236 +0.35(+0.75%)
Mar 27, 2014 45.46 46.01 45.30 45.92 3,040,192 +0.30(+0.65%)
Mar 26, 2014 46.40 46.48 45.60 45.62 3,409,342 -0.58(-1.25%)
Mar 25, 2014 46.71 46.90 46.16 46.20 3,297,081 -0.33(-0.71%)
Mar 24, 2014 46.66 46.86 46.25 46.53 4,724,769 +0.06(+0.14%)
Mar 21, 2014 47.85 48.26 46.25 46.46 10,903,784 -0.77(-1.63%)
Mar 20, 2014 46.29 47.25 46.05 47.23 3,623,442 +0.84(+1.82%)
Mar 19, 2014 46.11 46.63 45.85 46.39 4,164,850 +0.39(+0.86%)
Mar 18, 2014 46.47 46.67 45.92 46.00 3,674,413 -0.40(-0.87%)
Mar 17, 2014 46.16 46.70 46.04 46.40 3,646,948 +0.41(+0.89%)
Mar 14, 2014 45.92 46.46 45.58 45.99 2,863,632 -0.09(-0.19%)
Mar 13, 2014 47.28 47.32 45.98 46.08 4,264,070 -1.06(-2.25%)
Mar 12, 2014 47.00 47.29 46.79 47.14 2,710,816 +0.00(+0.00%)
Mar 11, 2014 47.84 47.84 46.99 47.14 3,401,418 -0.65(-1.36%)
Mar 10, 2014 47.57 47.87 47.29 47.79 2,841,724 +0.10(+0.22%)
Mar 07, 2014 47.52 48.02 47.31 47.69 3,771,054 +0.41(+0.87%)
Mar 06, 2014 47.01 47.51 46.97 47.27 2,849,114 +0.35(+0.74%)
Mar 05, 2014 46.71 47.07 46.47 46.93 2,778,016 +0.16(+0.34%)
Mar 04, 2014 46.46 46.84 46.33 46.77 3,659,592 +0.88(+1.91%)
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.