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 (%)
Sep 30, 2015 42.11 42.46 41.96 42.45 4,193,832 +0.73(+1.74%)
Sep 29, 2015 41.52 41.89 41.25 41.72 4,972,618 +0.41(+0.99%)
Sep 28, 2015 42.12 42.25 41.12 41.32 5,399,012 -1.22(-2.88%)
Sep 25, 2015 42.48 42.91 42.30 42.54 2,827,856 +0.53(+1.26%)
Sep 24, 2015 41.84 42.21 41.53 42.01 3,120,375 -0.32(-0.75%)
Sep 23, 2015 42.40 42.55 42.17 42.33 2,486,792 -0.09(-0.21%)
Sep 22, 2015 42.56 42.66 41.99 42.42 3,848,709 -0.80(-1.85%)
Sep 21, 2015 43.06 43.38 42.96 43.22 2,387,200 +0.55(+1.28%)
Sep 18, 2015 42.65 43.15 42.52 42.67 6,562,041 -0.76(-1.75%)
Sep 17, 2015 43.60 44.29 43.27 43.43 4,682,480 -0.16(-0.37%)
Sep 16, 2015 43.32 43.67 43.04 43.59 2,886,612 +0.40(+0.93%)
Sep 15, 2015 42.82 43.29 42.47 43.19 4,429,638 +0.42(+0.97%)
Sep 14, 2015 42.96 43.07 42.66 42.78 2,765,238 -0.18(-0.42%)
Sep 11, 2015 42.59 42.97 42.21 42.96 3,763,489 +0.09(+0.21%)
Sep 10, 2015 42.73 43.20 42.62 42.87 3,373,283 +0.04(+0.10%)
Sep 09, 2015 43.45 43.89 42.73 42.83 3,243,734 -0.32(-0.74%)
Sep 08, 2015 42.69 43.22 42.60 43.15 3,905,506 +1.18(+2.80%)
Sep 04, 2015 42.23 41.97 41.97 41.97 3,445,959 -0.65(-1.53%)
Sep 03, 2015 42.55 43.08 42.40 42.62 4,227,560 +0.35(+0.83%)
Sep 02, 2015 42.58 42.59 41.70 42.27 3,946,519 +0.34(+0.82%)
Sep 01, 2015 42.63 43.01 41.68 41.93 5,504,005 -1.94(-4.43%)
Aug 31, 2015 44.08 44.37 43.71 43.87 3,677,136 -0.18(-0.41%)
Aug 28, 2015 44.20 44.47 43.72 44.05 3,776,354 -0.40(-0.90%)
Aug 27, 2015 43.78 44.61 43.52 44.45 4,808,736 +1.19(+2.76%)
Aug 26, 2015 42.85 43.32 42.18 43.26 5,518,618 +1.40(+3.36%)
Aug 25, 2015 43.81 43.91 41.85 41.85 6,622,754 -0.89(-2.08%)
Aug 24, 2015 42.18 43.77 41.58 42.74 9,620,107 -1.54(-3.48%)
Aug 21, 2015 44.95 45.72 44.29 44.29 7,837,916 -1.02(-2.25%)
Aug 20, 2015 45.33 46.41 45.00 45.31 5,158,396 -0.32(-0.70%)
Aug 19, 2015 45.30 45.73 45.00 45.63 5,106,061 +0.21(+0.47%)
Aug 18, 2015 45.37 45.68 45.28 45.41 7,212,251 +0.07(+0.14%)
Aug 17, 2015 45.48 45.56 45.10 45.35 3,243,207 -0.35(-0.77%)
Aug 14, 2015 44.98 45.89 44.80 45.70 6,029,076 +0.72(+1.60%)
Aug 13, 2015 45.22 45.37 44.66 44.98 4,062,998 -0.33(-0.74%)
Aug 12, 2015 44.86 45.33 44.29 45.32 4,630,583 -0.02(-0.04%)
Aug 11, 2015 45.24 45.49 45.02 45.33 4,034,707 -0.29(-0.64%)
Aug 10, 2015 45.03 45.71 44.92 45.63 4,786,515 +0.91(+2.03%)
Aug 07, 2015 43.86 44.84 43.46 44.72 7,629,395 +0.96(+2.20%)
Aug 06, 2015 44.52 44.57 43.72 43.76 5,667,596 -0.72(-1.62%)
Aug 05, 2015 45.16 45.28 44.34 44.48 3,078,038 -0.31(-0.69%)
Aug 04, 2015 44.87 45.10 44.70 44.79 3,353,940 -0.02(-0.04%)
Aug 03, 2015 45.31 45.34 44.61 44.80 4,297,368 -0.54(-1.18%)
Jul 31, 2015 45.70 45.77 45.29 45.34 3,637,222 -0.38(-0.84%)
Jul 30, 2015 44.98 45.80 44.93 45.72 3,910,253 +0.71(+1.59%)
Jul 29, 2015 44.88 45.08 44.69 45.01 7,393,683 +0.24(+0.53%)
Jul 28, 2015 45.08 45.10 44.68 44.77 5,502,881 -0.11(-0.24%)
Jul 27, 2015 44.97 45.23 44.69 44.88 5,461,516 -0.46(-1.02%)
Jul 24, 2015 46.48 46.52 45.14 45.34 6,412,034 -1.16(-2.50%)
Jul 23, 2015 47.78 47.79 46.22 46.50 10,196,001 -1.84(-3.80%)
Jul 22, 2015 48.20 48.35 47.93 48.34 3,219,713 +0.06(+0.12%)
Jul 21, 2015 48.40 48.65 48.04 48.28 2,443,777 -0.19(-0.39%)
Jul 20, 2015 48.06 48.52 48.01 48.47 2,205,191 +0.41(+0.86%)
Jul 17, 2015 47.97 48.12 47.86 48.05 3,006,245 -0.13(-0.27%)
Jul 16, 2015 48.13 48.38 48.00 48.18 3,287,246 +0.41(+0.87%)
Jul 15, 2015 47.69 48.05 47.61 47.77 2,611,225 +0.02(+0.05%)
Jul 14, 2015 47.31 47.78 47.22 47.74 2,656,353 +0.26(+0.55%)
Jul 13, 2015 47.06 47.52 47.04 47.48 2,513,364 +0.87(+1.86%)
Jul 10, 2015 46.72 46.77 46.33 46.61 2,804,143 +0.51(+1.11%)
Jul 09, 2015 46.75 46.82 45.99 46.10 3,755,821 +0.13(+0.28%)
Jul 08, 2015 46.75 47.07 45.94 45.97 3,644,877 -1.42(-3.00%)
Jul 07, 2015 47.32 47.49 46.54 47.39 5,080,757 +0.23(+0.48%)
Jul 06, 2015 46.91 47.30 46.86 47.17 3,344,414 -0.32(-0.67%)
Jul 02, 2015 47.61 47.48 47.48 47.48 2,550,296 +0.02(+0.05%)
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.