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 (%)
Jun 30, 2015 46.97 47.21 46.72 46.81 3,952,982 +0.24(+0.51%)
Jun 29, 2015 47.50 47.58 46.56 46.57 5,168,862 -1.45(-3.03%)
Jun 26, 2015 48.04 48.38 47.98 48.03 5,016,379 +0.07(+0.14%)
Jun 25, 2015 48.08 48.21 47.82 47.96 3,775,387 -0.23(-0.47%)
Jun 24, 2015 48.17 48.30 48.03 48.19 3,785,233 -0.15(-0.30%)
Jun 23, 2015 48.20 48.34 47.97 48.34 2,650,110 +0.30(+0.63%)
Jun 22, 2015 48.10 48.19 47.96 48.04 2,425,362 +0.31(+0.65%)
Jun 19, 2015 47.59 47.91 47.43 47.73 3,688,256 -0.01(-0.02%)
Jun 18, 2015 47.43 47.95 47.23 47.74 3,745,814 +0.50(+1.07%)
Jun 17, 2015 47.29 47.51 46.87 47.23 5,409,002 +0.06(+0.14%)
Jun 16, 2015 47.22 47.52 46.85 47.17 4,458,445 -0.13(-0.27%)
Jun 15, 2015 47.72 47.75 47.19 47.30 4,148,169 -0.91(-1.89%)
Jun 12, 2015 47.93 48.22 47.67 48.21 3,342,435 +0.11(+0.22%)
Jun 11, 2015 47.78 48.26 47.69 48.10 3,090,246 +0.38(+0.80%)
Jun 10, 2015 47.01 47.88 47.01 47.72 2,713,952 +0.87(+1.86%)
Jun 09, 2015 46.96 47.21 46.79 46.85 2,455,700 +0.02(+0.03%)
Jun 08, 2015 47.32 47.55 46.83 46.83 3,159,309 -0.53(-1.11%)
Jun 05, 2015 47.43 47.53 47.00 47.36 4,622,367 +0.11(+0.24%)
Jun 04, 2015 47.51 47.62 47.06 47.25 3,156,412 -0.50(-1.04%)
Jun 03, 2015 47.52 47.98 47.49 47.74 2,934,094 +0.31(+0.65%)
Jun 02, 2015 47.21 47.76 47.05 47.43 2,835,533 +0.06(+0.12%)
Jun 01, 2015 47.39 47.69 47.25 47.38 2,744,767 +0.04(+0.09%)
May 29, 2015 47.86 48.00 47.23 47.34 4,616,058 -0.63(-1.30%)
May 28, 2015 48.10 48.33 47.87 47.96 1,868,740 -0.28(-0.57%)
May 27, 2015 48.04 48.33 47.69 48.24 2,754,504 +0.55(+1.16%)
May 26, 2015 48.34 48.39 47.50 47.69 3,493,679 -0.68(-1.41%)
May 22, 2015 48.26 48.37 48.37 48.37 2,352,851 -0.05(-0.10%)
May 21, 2015 48.53 48.78 48.36 48.42 1,969,716 -0.30(-0.62%)
May 20, 2015 48.84 48.97 48.51 48.72 1,762,022 -0.12(-0.25%)
May 19, 2015 48.56 48.92 48.49 48.84 1,918,370 +0.26(+0.53%)
May 18, 2015 48.32 48.62 48.27 48.58 1,631,120 +0.24(+0.50%)
May 15, 2015 49.08 49.21 48.26 48.34 2,330,214 -0.68(-1.39%)
May 14, 2015 48.67 49.06 48.60 49.02 2,539,929 +0.50(+1.04%)
May 13, 2015 47.84 48.56 47.82 48.52 2,528,054 +0.67(+1.41%)
May 12, 2015 47.95 48.17 47.62 47.84 2,989,006 -0.43(-0.89%)
May 11, 2015 47.78 48.50 47.77 48.27 3,010,751 +0.33(+0.69%)
May 08, 2015 47.56 47.99 47.43 47.94 5,655,285 +0.89(+1.90%)
May 07, 2015 47.35 47.39 46.87 47.04 6,038,085 -0.36(-0.75%)
May 06, 2015 47.89 48.12 47.09 47.40 6,049,720 -0.21(-0.44%)
May 05, 2015 47.81 48.36 47.53 47.61 4,077,092 -0.35(-0.73%)
May 04, 2015 47.97 48.04 47.74 47.96 2,954,267 +0.01(+0.02%)
May 01, 2015 47.07 48.00 47.07 47.95 3,930,585 +1.08(+2.31%)
Apr 30, 2015 46.90 47.31 46.71 46.87 5,745,366 -0.27(-0.58%)
Apr 29, 2015 47.30 47.45 46.71 47.15 4,488,014 -0.49(-1.04%)
Apr 28, 2015 47.47 47.68 47.28 47.64 4,148,415 +0.22(+0.46%)
Apr 27, 2015 47.26 47.54 47.10 47.42 4,840,588 +0.21(+0.45%)
Apr 24, 2015 47.20 47.39 47.02 47.21 5,165,869 -0.23(-0.48%)
Apr 23, 2015 46.83 47.46 46.73 47.44 6,304,980 +0.63(+1.35%)
Apr 22, 2015 46.94 47.51 46.49 46.81 11,846,752 -1.11(-2.31%)
Apr 21, 2015 48.20 48.39 47.89 47.91 5,546,027 -0.19(-0.39%)
Apr 20, 2015 47.88 48.26 47.71 48.10 3,878,916 +0.33(+0.69%)
Apr 17, 2015 47.65 47.92 47.42 47.77 4,945,443 -0.27(-0.57%)
Apr 16, 2015 47.57 48.09 47.47 48.04 3,113,829 +0.38(+0.80%)
Apr 15, 2015 48.43 48.43 47.65 47.66 4,264,326 +0.42(+0.89%)
Apr 14, 2015 46.93 47.40 46.77 47.24 2,850,330 +0.44(+0.95%)
Apr 13, 2015 46.83 47.11 46.80 46.80 2,624,231 -0.06(-0.14%)
Apr 10, 2015 46.49 46.91 46.41 46.86 3,497,648 +0.42(+0.91%)
Apr 09, 2015 46.22 46.64 45.99 46.44 3,569,850 -0.03(-0.07%)
Apr 08, 2015 46.40 46.90 46.26 46.48 3,503,573 +0.24(+0.52%)
Apr 07, 2015 46.89 46.91 46.23 46.23 3,731,607 -0.50(-1.07%)
Apr 06, 2015 46.48 47.08 46.24 46.73 3,391,607 -0.32(-0.69%)
Apr 02, 2015 46.60 47.06 47.06 47.06 3,805,371 +0.46(+0.99%)
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.