Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 63.77 63.92 63.07 63.78 4,198,394 +0.94(+1.50%)
Oct 30, 2014 63.27 63.48 62.58 62.84 3,600,554 -0.12(-0.19%)
Oct 29, 2014 63.09 63.41 62.54 62.96 2,819,244 -0.16(-0.25%)
Oct 28, 2014 62.72 63.23 62.37 63.12 2,150,519 +0.88(+1.41%)
Oct 27, 2014 62.30 62.34 62.34 62.24 2,504,947 -0.10(-0.16%)
Oct 24, 2014 61.99 62.41 61.79 62.34 2,042,552 +0.45(+0.73%)
Oct 23, 2014 61.91 62.26 61.65 61.89 3,325,097 +0.88(+1.44%)
Oct 22, 2014 61.28 62.44 60.69 61.01 7,526,478 -3.37(-5.23%)
Oct 21, 2014 63.18 64.61 63.03 64.38 2,819,289 +1.68(+2.68%)
Oct 20, 2014 62.45 62.85 62.35 62.70 2,386,921 +0.25(+0.40%)
Oct 17, 2014 62.51 63.22 62.00 62.45 3,178,451 +0.63(+1.02%)
Oct 16, 2014 61.02 62.23 60.44 61.82 2,829,829 -0.25(-0.40%)
Oct 15, 2014 61.54 62.45 60.41 62.07 3,583,866 -0.60(-0.96%)
Oct 14, 2014 62.03 63.11 62.03 62.67 2,750,567 +0.75(+1.21%)
Oct 13, 2014 62.96 63.06 61.85 61.92 2,377,383 -0.90(-1.43%)
Oct 10, 2014 63.56 64.14 62.82 62.82 1,780,051 -0.69(-1.09%)
Oct 09, 2014 64.81 64.96 63.47 63.51 2,533,218 -1.32(-2.04%)
Oct 08, 2014 63.61 64.87 63.07 64.83 2,912,768 +1.35(+2.13%)
Oct 07, 2014 64.46 64.47 63.48 63.48 1,969,474 -1.45(-2.23%)
Oct 06, 2014 65.40 65.53 64.59 64.93 1,843,886 +0.10(+0.15%)
Oct 03, 2014 64.24 64.96 64.24 64.83 1,952,087 +1.15(+1.81%)
Oct 02, 2014 63.47 64.03 62.80 63.68 2,337,676 +0.15(+0.24%)
Oct 01, 2014 64.26 64.39 63.43 63.53 2,206,227 -0.86(-1.34%)
Sep 30, 2014 64.32 64.67 64.09 64.39 2,420,838 -0.06(-0.09%)
Sep 29, 2014 64.03 64.60 63.73 64.45 2,003,670 -0.52(-0.80%)
Sep 26, 2014 63.74 65.16 63.73 64.97 2,169,298 +1.32(+2.07%)
Sep 25, 2014 64.73 64.75 63.65 63.65 1,742,429 -1.22(-1.88%)
Sep 24, 2014 64.39 64.95 64.26 64.87 1,313,551 +0.49(+0.76%)
Sep 23, 2014 65.10 65.11 64.38 64.38 1,594,966 -0.79(-1.21%)
Sep 22, 2014 65.02 65.47 64.91 65.17 1,896,501 -0.13(-0.20%)
Sep 19, 2014 65.89 65.97 65.22 65.30 3,089,662 -0.29(-0.44%)
Sep 18, 2014 65.15 65.92 65.07 65.59 2,719,005 +0.93(+1.44%)
Sep 17, 2014 63.54 65.80 63.49 64.66 5,639,043 +1.24(+1.96%)
Sep 16, 2014 62.73 63.66 62.57 63.42 1,929,392 +0.64(+1.02%)
Sep 15, 2014 62.54 62.88 62.30 62.78 1,924,425 +0.35(+0.56%)
Sep 12, 2014 62.74 62.79 62.21 62.43 2,487,538 -0.31(-0.49%)
Sep 11, 2014 62.58 63.00 62.54 62.74 1,851,362 -0.25(-0.40%)
Sep 10, 2014 63.00 63.53 62.93 62.99 1,575,785 +0.05(+0.08%)
Sep 09, 2014 63.40 63.92 62.90 62.94 1,992,295 -0.60(-0.94%)
Sep 08, 2014 63.53 63.96 63.24 63.54 1,395,641 -0.22(-0.35%)
Sep 05, 2014 63.44 63.79 63.29 63.76 1,210,485 +0.35(+0.55%)
Sep 04, 2014 63.72 64.04 63.28 63.41 1,675,771 -0.19(-0.30%)
Sep 03, 2014 63.79 63.85 63.28 63.60 1,903,918 +0.13(+0.20%)
Sep 02, 2014 62.84 63.67 62.79 63.47 2,323,203 +1.10(+1.76%)
Aug 29, 2014 62.66 62.37 62.37 62.37 2,391,100 -0.04(-0.06%)
Aug 28, 2014 62.31 62.60 62.13 62.41 958,782 -0.32(-0.51%)
Aug 27, 2014 62.86 62.86 62.48 62.73 1,586,205 +0.13(+0.21%)
Aug 26, 2014 62.72 62.82 62.51 62.60 1,169,516 -0.06(-0.10%)
Aug 25, 2014 62.45 63.16 62.37 62.66 1,381,836 +0.63(+1.02%)
Aug 22, 2014 62.34 62.68 61.98 62.03 1,498,384 -0.41(-0.66%)
Aug 21, 2014 62.25 62.60 61.91 62.44 1,818,178 +0.32(+0.52%)
Aug 20, 2014 61.27 62.25 61.17 62.12 2,320,191 +0.88(+1.44%)
Aug 19, 2014 61.12 61.31 61.08 61.24 1,176,118 +0.18(+0.29%)
Aug 18, 2014 60.87 61.08 60.64 61.06 1,585,816 +0.69(+1.14%)
Aug 15, 2014 60.99 61.18 60.13 60.37 2,423,411 -0.44(-0.72%)
Aug 14, 2014 61.02 61.30 60.62 60.81 1,925,449 -0.28(-0.46%)
Aug 13, 2014 60.94 61.17 60.79 61.09 1,765,276 +0.52(+0.86%)
Aug 12, 2014 60.20 60.63 60.11 60.57 2,285,798 +0.28(+0.46%)
Aug 11, 2014 60.34 60.70 60.18 60.29 1,735,656 +0.24(+0.40%)
Aug 08, 2014 59.35 59.99 59.08 60.05 1,659,241 +0.90(+1.52%)
Aug 07, 2014 59.93 60.02 59.00 59.15 2,852,804 -0.67(-1.12%)
Aug 06, 2014 59.22 59.92 59.18 59.82 2,660,432 +0.23(+0.39%)
Aug 05, 2014 59.93 60.19 59.43 59.59 2,874,512 -0.87(-1.44%)
Aug 04, 2014 60.35 60.58 60.12 60.46 2,129,331 +0.34(+0.57%)
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.