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 (%)
Nov 30, 2015 46.65 46.81 46.47 46.58 3,208,125 -0.07(-0.16%)
Nov 27, 2015 46.60 46.82 46.45 46.65 969,707 -0.02(-0.04%)
Nov 25, 2015 46.60 46.67 46.67 46.67 1,601,990 +0.05(+0.11%)
Nov 24, 2015 46.31 46.75 46.11 46.62 2,147,153 -0.08(-0.18%)
Nov 23, 2015 46.82 47.11 46.63 46.70 2,366,098 -0.09(-0.19%)
Nov 20, 2015 47.52 47.66 46.59 46.79 4,201,086 -0.52(-1.09%)
Nov 19, 2015 46.87 47.44 46.83 47.31 4,124,182 +0.51(+1.09%)
Nov 18, 2015 46.10 46.85 45.91 46.80 3,882,355 +0.89(+1.93%)
Nov 17, 2015 46.37 46.62 45.87 45.91 3,347,804 -0.48(-1.03%)
Nov 16, 2015 45.63 46.40 45.45 46.39 3,318,456 +0.67(+1.47%)
Nov 13, 2015 45.82 46.08 45.59 45.72 3,592,718 -0.25(-0.54%)
Nov 12, 2015 46.54 46.58 45.90 45.96 4,330,703 -0.75(-1.60%)
Nov 11, 2015 46.95 47.14 46.57 46.71 3,050,604 -0.11(-0.23%)
Nov 10, 2015 46.74 46.91 46.46 46.82 3,100,114 -0.06(-0.12%)
Nov 09, 2015 47.20 47.27 46.68 46.87 3,949,075 -0.40(-0.85%)
Nov 06, 2015 47.27 47.43 46.92 47.27 4,516,858 +0.57(+1.23%)
Nov 05, 2015 46.30 46.72 46.23 46.70 3,444,596 +0.44(+0.96%)
Nov 04, 2015 46.35 46.51 46.18 46.26 2,638,587 +0.02(+0.04%)
Nov 03, 2015 45.91 46.45 45.74 46.24 3,395,927 +0.29(+0.62%)
Nov 02, 2015 45.89 46.24 45.80 45.95 3,705,392 +0.05(+0.11%)
Oct 30, 2015 46.55 46.55 45.90 45.90 2,987,704 -0.59(-1.26%)
Oct 29, 2015 46.78 46.94 46.08 46.49 3,365,596 -0.42(-0.89%)
Oct 28, 2015 45.95 46.93 45.90 46.91 3,388,009 +1.01(+2.21%)
Oct 27, 2015 46.13 46.23 45.70 45.90 2,751,860 -0.43(-0.93%)
Oct 26, 2015 46.65 46.75 46.08 46.33 3,138,402 -0.29(-0.63%)
Oct 23, 2015 45.92 46.66 45.83 46.62 5,612,678 +1.00(+2.18%)
Oct 22, 2015 45.06 45.84 44.88 45.63 5,453,902 +0.73(+1.62%)
Oct 21, 2015 45.87 46.12 43.64 44.90 9,684,983 +0.22(+0.49%)
Oct 20, 2015 44.88 44.93 44.39 44.68 6,482,891 -0.22(-0.49%)
Oct 19, 2015 45.16 45.43 44.57 44.90 4,001,661 -0.58(-1.27%)
Oct 16, 2015 45.33 45.66 45.02 45.48 3,738,937 +0.28(+0.61%)
Oct 15, 2015 44.85 45.26 44.54 45.20 3,947,496 +0.60(+1.35%)
Oct 14, 2015 44.91 45.18 44.52 44.60 2,746,891 -0.42(-0.93%)
Oct 13, 2015 45.33 45.50 45.00 45.01 3,112,773 -0.33(-0.74%)
Oct 12, 2015 45.60 45.80 45.29 45.35 2,667,644 -0.18(-0.39%)
Oct 09, 2015 45.54 46.01 45.30 45.53 3,222,437 +0.03(+0.07%)
Oct 08, 2015 45.04 45.64 44.88 45.50 3,464,846 +0.38(+0.85%)
Oct 07, 2015 44.78 45.28 44.56 45.11 4,961,586 +0.56(+1.26%)
Oct 06, 2015 44.41 44.75 44.21 44.55 2,673,993 +0.01(+0.02%)
Oct 05, 2015 43.28 44.79 43.24 44.54 5,999,018 +1.94(+4.56%)
Oct 02, 2015 41.21 42.60 40.99 42.60 4,822,492 +0.34(+0.81%)
Oct 01, 2015 42.24 42.53 41.99 42.26 4,328,594 -0.20(-0.46%)
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%)
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.