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 (%)
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%)
Apr 01, 2014 46.40 47.05 46.32 46.99 3,635,025 +0.71(+1.53%)
Mar 31, 2014 46.09 46.60 46.05 46.29 2,915,941 +0.54(+1.18%)
Mar 28, 2014 45.49 46.02 45.25 45.74 2,254,415 +0.34(+0.75%)
Mar 27, 2014 44.96 45.50 44.79 45.40 3,074,531 +0.29(+0.65%)
Mar 26, 2014 45.88 45.96 45.09 45.11 3,447,851 -0.57(-1.25%)
Mar 25, 2014 46.19 46.37 45.65 45.68 3,334,322 -0.33(-0.71%)
Mar 24, 2014 46.14 46.33 45.74 46.01 4,778,136 +0.06(+0.14%)
Mar 21, 2014 47.32 47.73 45.74 45.94 11,026,944 -0.76(-1.63%)
Mar 20, 2014 45.78 46.72 45.54 46.71 3,664,370 +0.84(+1.82%)
Mar 19, 2014 45.59 46.11 45.34 45.87 4,211,892 +0.39(+0.86%)
Mar 18, 2014 45.95 46.15 45.40 45.48 3,715,916 -0.40(-0.87%)
Mar 17, 2014 45.64 46.18 45.53 45.88 3,688,141 +0.41(+0.89%)
Mar 14, 2014 45.40 45.94 45.07 45.47 2,895,978 -0.09(-0.19%)
Mar 13, 2014 46.75 46.79 45.47 45.56 4,312,233 -1.05(-2.25%)
Mar 12, 2014 46.48 46.76 46.27 46.61 2,741,435 +0.00(+0.00%)
Mar 11, 2014 47.30 47.30 46.47 46.61 3,439,838 -0.64(-1.36%)
Mar 10, 2014 47.04 47.34 46.76 47.26 2,873,822 +0.10(+0.22%)
Mar 07, 2014 46.99 47.49 46.78 47.15 3,813,648 +0.41(+0.87%)
Mar 06, 2014 46.48 46.98 46.44 46.75 2,881,295 +0.34(+0.74%)
Mar 05, 2014 46.19 46.55 45.95 46.40 2,809,394 +0.16(+0.34%)
Mar 04, 2014 45.94 46.32 45.81 46.25 3,700,928 +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.