Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.36 49.75 49.31 49.51 2,437,878 +0.00(+0.00%)
Jun 27, 2014 49.22 49.61 49.13 49.51 3,053,848 +0.17(+0.34%)
Jun 26, 2014 49.26 49.41 48.81 49.34 2,305,685 +0.01(+0.02%)
Jun 25, 2014 49.07 49.45 48.85 49.34 2,574,925 +0.16(+0.32%)
Jun 24, 2014 49.56 49.77 49.14 49.18 2,408,846 -0.49(-0.98%)
Jun 23, 2014 49.81 49.85 49.53 49.66 2,056,473 -0.22(-0.43%)
Jun 20, 2014 49.76 50.02 49.69 49.88 4,329,817 +0.39(+0.79%)
Jun 19, 2014 49.29 49.65 49.23 49.49 2,307,062 -0.04(-0.08%)
Jun 18, 2014 49.09 49.57 48.80 49.53 2,483,695 +0.31(+0.63%)
Jun 17, 2014 48.84 49.34 48.65 49.22 2,508,305 +0.37(+0.75%)
Jun 16, 2014 48.54 49.02 48.25 48.85 2,689,412 +0.10(+0.21%)
Jun 13, 2014 49.08 49.12 48.50 48.74 2,392,656 -0.20(-0.41%)
Jun 12, 2014 49.04 49.21 48.74 48.94 1,913,536 -0.13(-0.26%)
Jun 11, 2014 49.10 49.40 48.86 49.07 2,821,802 -0.32(-0.65%)
Jun 10, 2014 49.35 49.50 48.98 49.39 2,321,565 +0.07(+0.15%)
Jun 06, 2014 48.14 49.34 48.01 49.32 3,567,324 +1.40(+2.92%)
Jun 05, 2014 47.91 48.15 47.39 47.92 2,887,657 +0.14(+0.30%)
Jun 04, 2014 47.34 47.79 47.34 47.78 2,007,754 +0.23(+0.49%)
Jun 03, 2014 47.31 47.64 47.18 47.55 3,605,409 -0.04(-0.08%)
Jun 02, 2014 47.23 47.60 47.18 47.59 2,365,294 +0.35(+0.74%)
May 30, 2014 46.83 47.32 46.82 47.23 3,102,296 +0.36(+0.77%)
May 29, 2014 47.13 47.13 46.61 46.87 2,091,549 -0.03(-0.07%)
May 28, 2014 46.44 47.05 46.34 46.91 3,079,815 +0.51(+1.10%)
May 27, 2014 45.92 46.47 45.85 46.40 1,669,166 +0.64(+1.40%)
May 23, 2014 45.71 45.76 45.76 45.76 1,253,100 +0.12(+0.26%)
May 22, 2014 45.34 45.70 45.22 45.64 1,109,861 +0.25(+0.55%)
May 21, 2014 45.28 45.52 45.09 45.39 1,486,707 +0.36(+0.80%)
May 20, 2014 45.37 45.40 44.77 45.03 1,965,946 -0.38(-0.83%)
May 19, 2014 45.05 45.44 44.93 45.40 1,651,463 +0.34(+0.74%)
May 16, 2014 45.10 45.14 44.60 45.07 2,311,451 -0.13(-0.28%)
May 15, 2014 45.28 45.35 44.68 45.20 2,661,411 -0.25(-0.54%)
May 14, 2014 45.83 45.98 45.39 45.44 2,389,628 -0.50(-1.10%)
May 13, 2014 46.52 46.63 45.08 45.95 2,889,826 -0.61(-1.30%)
May 12, 2014 46.21 46.71 46.20 46.56 2,213,197 +0.59(+1.29%)
May 09, 2014 45.92 46.12 45.48 45.96 2,634,194 -0.01(-0.02%)
May 08, 2014 45.24 46.14 45.14 45.97 4,123,621 +0.66(+1.45%)
May 07, 2014 44.57 45.35 44.56 45.32 2,945,839 +0.89(+2.00%)
May 06, 2014 44.73 44.94 44.41 44.43 2,389,734 -0.43(-0.96%)
May 05, 2014 44.69 45.00 44.42 44.86 2,653,816 -0.07(-0.16%)
May 02, 2014 44.67 45.17 44.62 44.93 4,116,356 +0.37(+0.84%)
May 01, 2014 44.35 44.61 44.00 44.56 4,066,598 +0.10(+0.21%)
Apr 30, 2014 44.28 44.58 44.03 44.46 3,517,914 +0.13(+0.29%)
Apr 29, 2014 44.39 44.60 44.15 44.34 4,017,129 +0.12(+0.27%)
Apr 28, 2014 44.45 44.63 43.68 44.22 4,887,255 +0.05(+0.11%)
Apr 25, 2014 44.69 44.71 43.83 44.17 4,284,143 -0.57(-1.28%)
Apr 24, 2014 45.04 45.20 44.38 44.74 4,426,197 -0.02(-0.05%)
Apr 23, 2014 44.27 45.21 44.27 44.77 4,481,610 -0.31(-0.69%)
Apr 22, 2014 45.16 45.23 44.93 45.08 4,726,374 -0.08(-0.18%)
Apr 21, 2014 45.12 45.48 45.12 45.16 3,760,535 -0.07(-0.16%)
Apr 17, 2014 45.07 45.23 45.23 45.23 4,434,264 +0.27(+0.60%)
Apr 16, 2014 44.54 44.96 44.36 44.96 2,761,667 +0.81(+1.84%)
Apr 15, 2014 44.11 44.58 43.36 44.15 4,009,634 +0.18(+0.40%)
Apr 14, 2014 44.34 44.48 43.49 43.97 4,698,275 +0.10(+0.24%)
Apr 11, 2014 43.88 44.39 43.23 43.87 3,562,880 -0.45(-1.01%)
Apr 10, 2014 45.56 45.60 44.27 44.31 3,669,231 -1.20(-2.64%)
Apr 09, 2014 45.08 45.55 44.72 45.51 3,380,230 +0.61(+1.36%)
Apr 08, 2014 44.97 45.07 44.36 44.90 6,256,425 -0.20(-0.44%)
Apr 07, 2014 46.34 46.38 45.08 45.10 5,412,101 -1.34(-2.89%)
Apr 04, 2014 47.50 47.51 46.40 46.44 4,476,040 -0.84(-1.78%)
Apr 03, 2014 47.13 47.35 46.78 47.29 3,337,718 +0.21(+0.46%)
Apr 02, 2014 46.96 47.16 46.74 47.07 3,206,640 +0.08(+0.17%)
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.