Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.84 47.34 46.84 47.25 3,101,175 +0.36(+0.77%)
May 29, 2014 47.15 47.15 46.63 46.89 2,090,793 -0.03(-0.07%)
May 28, 2014 46.46 47.07 46.36 46.92 3,078,703 +0.51(+1.10%)
May 27, 2014 45.93 46.49 45.87 46.41 1,668,563 +0.64(+1.40%)
May 23, 2014 45.72 45.77 45.77 45.77 1,252,647 +0.12(+0.26%)
May 22, 2014 45.36 45.72 45.24 45.65 1,109,460 +0.25(+0.55%)
May 21, 2014 45.29 45.53 45.11 45.41 1,486,170 +0.36(+0.80%)
May 20, 2014 45.39 45.41 44.79 45.05 1,965,236 -0.38(-0.83%)
May 19, 2014 45.06 45.46 44.95 45.42 1,650,866 +0.34(+0.74%)
May 16, 2014 45.12 45.16 44.61 45.09 2,310,616 -0.13(-0.28%)
May 15, 2014 45.30 45.37 44.70 45.21 2,660,450 -0.25(-0.54%)
May 14, 2014 45.84 46.00 45.41 45.46 2,388,764 -0.50(-1.10%)
May 13, 2014 46.54 46.64 45.09 45.96 2,888,782 -0.61(-1.30%)
May 12, 2014 46.23 46.73 46.21 46.57 2,212,398 +0.59(+1.29%)
May 09, 2014 45.93 46.14 45.49 45.98 2,633,242 -0.01(-0.02%)
May 08, 2014 45.25 46.16 45.16 45.99 4,122,132 +0.66(+1.45%)
May 07, 2014 44.59 45.37 44.58 45.33 2,944,774 +0.89(+2.00%)
May 06, 2014 44.75 44.96 44.43 44.45 2,388,871 -0.43(-0.96%)
May 05, 2014 44.71 45.01 44.44 44.88 2,652,857 -0.07(-0.16%)
May 02, 2014 44.69 45.19 44.64 44.95 4,114,869 +0.37(+0.84%)
May 01, 2014 44.37 44.62 44.01 44.58 4,065,128 +0.10(+0.21%)
Apr 30, 2014 44.30 44.60 44.05 44.48 3,516,642 +0.13(+0.29%)
Apr 29, 2014 44.41 44.62 44.16 44.35 4,015,678 +0.12(+0.27%)
Apr 28, 2014 44.46 44.65 43.70 44.23 4,885,489 +0.05(+0.11%)
Apr 25, 2014 44.71 44.73 43.84 44.19 4,282,595 -0.57(-1.28%)
Apr 24, 2014 45.05 45.21 44.40 44.76 4,424,597 -0.02(-0.05%)
Apr 23, 2014 44.29 45.23 44.29 44.78 4,479,991 -0.31(-0.69%)
Apr 22, 2014 45.17 45.24 44.95 45.09 4,724,666 -0.08(-0.18%)
Apr 21, 2014 45.14 45.50 45.13 45.17 3,759,176 -0.07(-0.16%)
Apr 17, 2014 45.08 45.24 45.24 45.24 4,432,662 +0.27(+0.60%)
Apr 16, 2014 44.56 44.97 44.38 44.97 2,760,669 +0.81(+1.84%)
Apr 15, 2014 44.12 44.59 43.37 44.16 4,008,185 +0.18(+0.40%)
Apr 14, 2014 44.35 44.50 43.50 43.99 4,696,577 +0.10(+0.24%)
Apr 11, 2014 43.90 44.41 43.25 43.88 3,561,592 -0.45(-1.01%)
Apr 10, 2014 45.58 45.62 44.28 44.33 3,667,905 -1.20(-2.64%)
Apr 09, 2014 45.09 45.57 44.73 45.53 3,379,009 +0.61(+1.36%)
Apr 08, 2014 44.98 45.08 44.38 44.92 6,254,164 -0.20(-0.44%)
Apr 07, 2014 46.36 46.40 45.10 45.12 5,410,145 -1.34(-2.89%)
Apr 04, 2014 47.52 47.53 46.42 46.46 4,474,422 -0.84(-1.78%)
Apr 03, 2014 47.15 47.37 46.80 47.30 3,336,512 +0.21(+0.46%)
Apr 02, 2014 46.98 47.18 46.76 47.09 3,205,481 +0.08(+0.17%)
Apr 01, 2014 46.42 47.07 46.33 47.01 3,633,712 +0.71(+1.53%)
Mar 31, 2014 46.10 46.61 46.07 46.30 2,914,887 +0.54(+1.18%)
Mar 28, 2014 45.51 46.03 45.27 45.76 2,253,601 +0.34(+0.75%)
Mar 27, 2014 44.97 45.51 44.81 45.42 3,073,420 +0.29(+0.65%)
Mar 26, 2014 45.90 45.98 45.11 45.12 3,446,605 -0.57(-1.25%)
Mar 25, 2014 46.21 46.39 45.67 45.70 3,333,118 -0.33(-0.71%)
Mar 24, 2014 46.16 46.35 45.75 46.02 4,776,409 +0.06(+0.14%)
Mar 21, 2014 47.34 47.74 45.75 45.96 11,022,959 -0.76(-1.63%)
Mar 20, 2014 45.79 46.74 45.55 46.72 3,663,046 +0.84(+1.82%)
Mar 19, 2014 45.61 46.13 45.36 45.89 4,210,370 +0.39(+0.86%)
Mar 18, 2014 45.97 46.17 45.42 45.50 3,714,573 -0.40(-0.87%)
Mar 17, 2014 45.66 46.20 45.55 45.90 3,686,808 +0.41(+0.89%)
Mar 14, 2014 45.42 45.96 45.08 45.49 2,894,931 -0.09(-0.19%)
Mar 13, 2014 46.77 46.81 45.48 45.58 4,310,675 -1.05(-2.25%)
Mar 12, 2014 46.49 46.78 46.29 46.63 2,740,445 +0.00(+0.00%)
Mar 11, 2014 47.32 47.32 46.49 46.63 3,438,595 -0.64(-1.36%)
Mar 10, 2014 47.06 47.35 46.78 47.27 2,872,783 +0.10(+0.22%)
Mar 07, 2014 47.01 47.50 46.80 47.17 3,812,270 +0.41(+0.87%)
Mar 06, 2014 46.50 46.99 46.46 46.76 2,880,254 +0.34(+0.74%)
Mar 05, 2014 46.21 46.56 45.97 46.42 2,808,379 +0.16(+0.34%)
Mar 04, 2014 45.96 46.33 45.82 46.26 3,699,590 +0.87(+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.