Discover Financial Services (NY: DFS )

127.10 USD +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 58.62 59.24 58.61 59.13 2,478,173 +0.45(+0.77%)
May 29, 2014 59.00 59.00 58.35 58.68 1,670,769 -0.04(-0.07%)
May 28, 2014 58.14 58.90 58.01 58.72 2,460,215 +0.64(+1.10%)
May 27, 2014 57.48 58.17 57.40 58.08 1,333,362 +0.80(+1.40%)
May 23, 2014 57.22 57.28 57.28 57.28 1,001,000 +0.15(+0.26%)
May 22, 2014 56.76 57.21 56.61 57.13 886,578 +0.31(+0.55%)
May 21, 2014 56.68 56.98 56.45 56.82 1,187,610 +0.45(+0.80%)
May 20, 2014 56.80 56.83 56.05 56.37 1,570,435 -0.47(-0.83%)
May 19, 2014 56.39 56.89 56.25 56.84 1,319,220 +0.42(+0.74%)
May 16, 2014 56.46 56.51 55.83 56.42 1,846,431 -0.16(-0.28%)
May 15, 2014 56.69 56.77 55.94 56.58 2,125,986 -0.31(-0.54%)
May 14, 2014 57.37 57.56 56.82 56.89 1,908,880 -0.63(-1.10%)
May 13, 2014 58.24 58.37 56.43 57.52 2,308,448 -0.76(-1.30%)
May 12, 2014 57.85 58.48 57.83 58.28 1,767,944 +0.74(+1.29%)
May 09, 2014 57.48 57.74 56.93 57.54 2,104,244 -0.01(-0.02%)
May 08, 2014 56.63 57.76 56.51 57.55 3,294,027 +0.82(+1.45%)
May 07, 2014 55.80 56.77 55.78 56.73 2,353,192 +1.11(+2.00%)
May 06, 2014 56.00 56.26 55.60 55.62 1,908,965 -0.78(-1.38%)
May 05, 2014 56.19 56.57 55.85 56.40 2,110,897 -0.09(-0.16%)
May 02, 2014 56.16 56.79 56.10 56.49 3,274,230 +0.47(+0.84%)
May 01, 2014 55.76 56.08 55.31 56.02 3,234,651 +0.12(+0.21%)
Apr 30, 2014 55.67 56.05 55.36 55.90 2,798,217 +0.16(+0.29%)
Apr 29, 2014 55.81 56.07 55.50 55.74 3,195,303 +0.15(+0.27%)
Apr 28, 2014 55.88 56.11 54.92 55.59 3,887,418 +0.06(+0.11%)
Apr 25, 2014 56.19 56.21 55.10 55.53 3,407,691 -0.72(-1.28%)
Apr 24, 2014 56.62 56.82 55.80 56.25 3,520,683 -0.03(-0.05%)
Apr 23, 2014 55.66 56.84 55.66 56.28 3,564,760 -0.39(-0.69%)
Apr 22, 2014 56.77 56.86 56.49 56.67 3,759,450 -0.10(-0.18%)
Apr 21, 2014 56.73 57.18 56.72 56.77 2,991,203 -0.09(-0.16%)
Apr 17, 2014 56.66 56.86 56.86 56.86 3,527,100 +0.34(+0.60%)
Apr 16, 2014 56.00 56.52 55.77 56.52 2,196,684 +1.02(+1.84%)
Apr 15, 2014 55.45 56.04 54.51 55.50 3,189,341 +0.22(+0.40%)
Apr 14, 2014 55.74 55.92 54.67 55.28 3,737,099 +0.13(+0.24%)
Apr 11, 2014 55.17 55.81 54.35 55.15 2,833,984 -0.56(-1.01%)
Apr 10, 2014 57.28 57.33 55.65 55.71 2,918,578 -1.51(-2.64%)
Apr 09, 2014 56.67 57.27 56.22 57.22 2,688,701 +0.77(+1.36%)
Apr 08, 2014 56.53 56.66 55.77 56.45 4,976,482 -0.25(-0.44%)
Apr 07, 2014 58.26 58.31 56.68 56.70 4,304,890 -1.69(-2.89%)
Apr 04, 2014 59.72 59.74 58.34 58.39 3,560,329 -1.06(-1.78%)
Apr 03, 2014 59.25 59.53 58.81 59.45 2,654,886 +0.27(+0.46%)
Apr 02, 2014 59.04 59.29 58.76 59.18 2,550,624 +0.10(+0.17%)
Apr 01, 2014 58.34 59.15 58.23 59.08 2,891,370 +0.89(+1.53%)
Mar 31, 2014 57.94 58.58 57.90 58.19 2,319,396 +0.68(+1.18%)
Mar 28, 2014 57.19 57.85 56.89 57.51 1,793,206 +0.43(+0.75%)
Mar 27, 2014 56.52 57.20 56.31 57.08 2,445,542 +0.37(+0.65%)
Mar 26, 2014 57.68 57.78 56.69 56.71 2,742,488 -0.72(-1.25%)
Mar 25, 2014 58.07 58.30 57.39 57.43 2,652,185 -0.41(-0.71%)
Mar 24, 2014 58.01 58.25 57.50 57.84 3,800,622 +0.08(+0.14%)
Mar 21, 2014 59.49 60.00 57.50 57.76 8,771,045 -0.96(-1.63%)
Mar 20, 2014 57.55 58.74 57.25 58.72 2,914,711 +1.05(+1.82%)
Mar 19, 2014 57.32 57.97 57.00 57.67 3,350,221 +0.49(+0.86%)
Mar 18, 2014 57.77 58.02 57.08 57.18 2,955,712 -0.50(-0.87%)
Mar 17, 2014 57.38 58.06 57.24 57.68 2,933,619 +0.51(+0.89%)
Mar 14, 2014 57.08 57.76 56.66 57.17 2,303,517 -0.11(-0.19%)
Mar 13, 2014 58.78 58.83 57.16 57.28 3,430,034 -1.32(-2.25%)
Mar 12, 2014 58.43 58.79 58.17 58.60 2,180,591 +0.00(+0.00%)
Mar 11, 2014 59.47 59.47 58.42 58.60 2,736,114 -0.81(-1.36%)
Mar 10, 2014 59.14 59.51 58.79 59.41 2,285,894 +0.13(+0.22%)
Mar 07, 2014 59.08 59.70 58.81 59.28 3,033,450 +0.51(+0.87%)
Mar 06, 2014 58.44 59.06 58.39 58.77 2,291,838 +0.43(+0.74%)
Mar 05, 2014 58.07 58.52 57.77 58.34 2,234,647 +0.20(+0.34%)
Mar 04, 2014 57.76 58.23 57.59 58.14 2,943,790 +1.09(+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.