Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.18 47.34 47.00 47.10 3,172,293 -0.07(-0.16%)
Nov 27, 2015 47.13 47.34 46.98 47.18 958,876 -0.02(-0.04%)
Nov 25, 2015 47.13 47.19 47.19 47.19 1,584,097 +0.05(+0.11%)
Nov 24, 2015 46.84 47.28 46.63 47.15 2,123,171 -0.08(-0.18%)
Nov 23, 2015 47.34 47.64 47.15 47.23 2,339,670 -0.09(-0.19%)
Nov 20, 2015 48.06 48.20 47.11 47.32 4,154,163 -0.52(-1.09%)
Nov 19, 2015 47.40 47.98 47.36 47.84 4,078,118 +0.51(+1.09%)
Nov 18, 2015 46.62 47.38 46.43 47.33 3,838,992 +0.90(+1.93%)
Nov 17, 2015 46.90 47.15 46.39 46.43 3,310,412 -0.48(-1.03%)
Nov 16, 2015 46.14 46.92 45.96 46.91 3,281,392 +0.68(+1.47%)
Nov 13, 2015 46.34 46.60 46.11 46.23 3,552,591 -0.25(-0.54%)
Nov 12, 2015 47.07 47.10 46.41 46.48 4,282,333 -0.76(-1.60%)
Nov 11, 2015 47.49 47.67 47.10 47.24 3,016,532 -0.11(-0.23%)
Nov 10, 2015 47.27 47.44 46.98 47.34 3,065,489 -0.06(-0.12%)
Nov 09, 2015 47.73 47.81 47.21 47.40 3,904,968 -0.41(-0.85%)
Nov 06, 2015 47.81 47.97 47.45 47.81 4,466,409 +0.58(+1.23%)
Nov 05, 2015 46.82 47.24 46.75 47.23 3,406,123 +0.45(+0.96%)
Nov 04, 2015 46.87 47.04 46.70 46.78 2,609,116 +0.02(+0.04%)
Nov 03, 2015 46.43 46.98 46.26 46.76 3,357,997 +0.29(+0.63%)
Nov 02, 2015 46.41 46.76 46.32 46.47 3,664,006 +0.05(+0.11%)
Oct 30, 2015 47.08 47.08 46.42 46.42 2,954,334 -0.59(-1.26%)
Oct 29, 2015 47.31 47.47 46.60 47.02 3,328,005 -0.42(-0.89%)
Oct 28, 2015 46.47 47.46 46.42 47.44 3,350,168 +1.02(+2.21%)
Oct 27, 2015 46.65 46.75 46.22 46.42 2,721,124 -0.44(-0.93%)
Oct 26, 2015 47.17 47.28 46.60 46.85 3,103,349 -0.30(-0.63%)
Oct 23, 2015 46.44 47.19 46.35 47.15 5,549,990 +1.01(+2.18%)
Oct 22, 2015 45.57 46.35 45.39 46.14 5,392,987 +0.73(+1.62%)
Oct 21, 2015 46.39 46.64 44.14 45.41 9,576,811 +0.22(+0.49%)
Oct 20, 2015 45.39 45.44 44.89 45.18 6,410,484 -0.22(-0.49%)
Oct 19, 2015 45.67 45.94 45.07 45.41 3,956,966 -0.59(-1.27%)
Oct 16, 2015 45.84 46.18 45.53 45.99 3,697,176 +0.28(+0.61%)
Oct 15, 2015 45.36 45.77 45.04 45.71 3,903,406 +0.61(+1.35%)
Oct 14, 2015 45.42 45.69 45.02 45.10 2,716,211 -0.42(-0.93%)
Oct 13, 2015 45.85 46.02 45.51 45.52 3,078,007 -0.34(-0.74%)
Oct 12, 2015 46.12 46.32 45.80 45.86 2,637,849 -0.18(-0.39%)
Oct 09, 2015 46.05 46.53 45.81 46.04 3,186,446 +0.03(+0.07%)
Oct 08, 2015 45.55 46.15 45.39 46.01 3,426,147 +0.39(+0.85%)
Oct 07, 2015 45.28 45.80 45.06 45.62 4,906,169 +0.57(+1.26%)
Oct 06, 2015 44.91 45.26 44.71 45.05 2,644,127 +0.01(+0.02%)
Oct 05, 2015 43.76 45.29 43.73 45.04 5,932,015 +1.97(+4.56%)
Oct 02, 2015 41.68 43.08 41.45 43.08 4,768,629 +0.35(+0.81%)
Oct 01, 2015 42.72 43.01 42.47 42.73 4,280,248 -0.20(-0.46%)
Sep 30, 2015 42.58 42.94 42.44 42.93 4,146,991 +0.73(+1.74%)
Sep 29, 2015 41.99 42.36 41.72 42.20 4,917,078 +0.41(+0.99%)
Sep 28, 2015 42.59 42.72 41.58 41.78 5,338,710 -1.24(-2.88%)
Sep 25, 2015 42.96 43.39 42.77 43.02 2,796,272 +0.54(+1.26%)
Sep 24, 2015 42.31 42.68 42.00 42.48 3,085,523 -0.32(-0.75%)
Sep 23, 2015 42.88 43.03 42.64 42.81 2,459,017 -0.09(-0.21%)
Sep 22, 2015 43.04 43.15 42.47 42.90 3,805,722 -0.81(-1.85%)
Sep 21, 2015 43.54 43.87 43.44 43.71 2,360,538 +0.55(+1.28%)
Sep 18, 2015 43.13 43.63 43.00 43.15 6,488,749 -0.77(-1.75%)
Sep 17, 2015 44.09 44.79 43.76 43.92 4,630,181 -0.17(-0.37%)
Sep 16, 2015 43.81 44.16 43.53 44.09 2,854,371 +0.40(+0.93%)
Sep 15, 2015 43.30 43.78 42.95 43.68 4,380,163 +0.42(+0.97%)
Sep 14, 2015 43.44 43.56 43.14 43.26 2,734,353 -0.18(-0.42%)
Sep 11, 2015 43.07 43.46 42.68 43.44 3,721,454 +0.09(+0.21%)
Sep 10, 2015 43.21 43.69 43.10 43.35 3,335,607 +0.04(+0.10%)
Sep 09, 2015 43.94 44.38 43.21 43.31 3,207,504 -0.32(-0.74%)
Sep 08, 2015 43.17 43.71 43.08 43.63 3,861,885 +1.19(+2.80%)
Sep 04, 2015 42.71 42.44 42.44 42.44 3,407,471 -0.66(-1.53%)
Sep 03, 2015 43.03 43.57 42.88 43.10 4,180,342 +0.36(+0.83%)
Sep 02, 2015 43.06 43.07 42.17 42.75 3,902,440 +0.35(+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.