Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.88 48.08 47.41 47.67 5,010,134 -0.37(-0.77%)
Mar 30, 2015 48.02 48.42 48.02 48.04 2,807,423 +0.19(+0.39%)
Mar 27, 2015 48.16 48.38 47.82 47.86 3,648,983 -0.19(-0.40%)
Mar 26, 2015 48.07 48.42 47.87 48.05 4,315,495 -0.29(-0.60%)
Mar 25, 2015 49.02 49.16 48.32 48.34 3,813,407 -0.53(-1.09%)
Mar 24, 2015 49.66 49.71 48.84 48.87 5,244,858 -0.95(-1.90%)
Mar 23, 2015 50.35 50.67 49.82 49.82 2,955,676 -0.44(-0.88%)
Mar 20, 2015 49.73 50.44 49.58 50.26 4,738,652 +0.69(+1.40%)
Mar 19, 2015 49.71 49.95 49.43 49.57 2,898,362 -0.30(-0.61%)
Mar 18, 2015 49.75 49.99 49.08 49.87 4,853,099 +0.03(+0.07%)
Mar 17, 2015 50.12 50.21 49.73 49.84 3,551,902 -0.50(-0.99%)
Mar 16, 2015 50.32 50.48 49.96 50.34 3,357,963 +0.14(+0.27%)
Mar 13, 2015 50.67 50.83 49.68 50.20 3,722,837 -0.46(-0.90%)
Mar 12, 2015 50.12 50.90 49.93 50.66 6,268,290 +1.72(+3.51%)
Mar 11, 2015 49.06 49.20 48.87 48.94 4,250,199 +0.08(+0.16%)
Mar 10, 2015 49.34 49.52 48.86 48.86 4,315,230 -1.05(-2.10%)
Mar 09, 2015 49.81 49.99 49.44 49.91 4,345,900 +0.08(+0.17%)
Mar 06, 2015 50.00 50.84 49.72 49.83 5,249,740 -0.17(-0.34%)
Mar 05, 2015 50.12 50.34 49.87 50.00 3,208,122 -0.18(-0.35%)
Mar 04, 2015 50.59 50.72 49.94 50.17 4,081,648 -0.54(-1.07%)
Mar 03, 2015 50.84 50.97 50.31 50.72 4,266,636 -0.26(-0.51%)
Mar 02, 2015 51.59 51.80 50.76 50.98 5,310,912 -0.61(-1.18%)
Feb 27, 2015 51.80 52.03 51.53 51.59 3,793,450 -0.24(-0.46%)
Feb 26, 2015 51.65 51.93 51.58 51.82 4,326,527 +0.11(+0.21%)
Feb 25, 2015 51.43 51.77 51.11 51.71 3,794,602 +0.31(+0.61%)
Feb 24, 2015 51.21 51.58 51.11 51.40 3,611,078 +0.11(+0.21%)
Feb 23, 2015 51.23 51.32 50.79 51.29 4,081,310 +0.08(+0.15%)
Feb 20, 2015 50.30 51.25 50.23 51.22 5,388,657 +0.75(+1.49%)
Feb 19, 2015 50.12 50.76 49.99 50.46 3,559,976 +0.33(+0.66%)
Feb 18, 2015 49.90 50.34 49.55 50.13 4,581,779 +0.30(+0.59%)
Feb 17, 2015 50.31 50.52 49.56 49.84 6,707,748 -0.83(-1.64%)
Feb 13, 2015 50.22 50.67 50.67 50.67 6,148,402 +0.39(+0.77%)
Feb 12, 2015 49.57 50.31 49.22 50.28 5,757,963 +0.79(+1.59%)
Feb 11, 2015 49.51 49.76 49.25 49.49 5,483,023 -0.22(-0.44%)
Feb 10, 2015 50.07 50.13 49.25 49.71 4,003,466 +0.05(+0.10%)
Feb 09, 2015 49.16 49.79 48.91 49.66 4,820,645 +0.13(+0.26%)
Feb 06, 2015 48.96 50.27 48.87 49.53 8,301,447 +0.89(+1.83%)
Feb 05, 2015 48.16 48.84 48.12 48.64 7,176,628 +0.63(+1.30%)
Feb 04, 2015 47.38 48.38 47.37 48.02 7,485,509 +0.33(+0.69%)
Feb 03, 2015 46.80 47.71 46.71 47.69 7,803,609 +1.10(+2.36%)
Feb 02, 2015 45.83 46.67 45.56 46.59 5,992,633 +0.78(+1.71%)
Jan 30, 2015 45.86 46.37 45.68 45.80 8,271,437 -0.39(-0.84%)
Jan 29, 2015 46.06 46.43 45.50 46.19 8,689,922 -0.17(-0.36%)
Jan 28, 2015 47.08 47.42 46.34 46.36 7,669,513 -0.59(-1.26%)
Jan 27, 2015 47.20 47.71 46.88 46.95 6,241,017 -0.81(-1.69%)
Jan 26, 2015 47.98 47.98 47.21 47.76 8,368,766 +0.10(+0.21%)
Jan 23, 2015 48.22 49.27 47.59 47.66 9,689,909 -0.62(-1.29%)
Jan 22, 2015 48.88 48.89 46.97 48.28 23,271,864 -2.96(-5.79%)
Jan 21, 2015 51.19 51.56 50.76 51.25 6,657,353 -0.03(-0.05%)
Jan 20, 2015 50.96 51.33 50.86 51.27 4,926,111 +0.59(+1.16%)
Jan 16, 2015 50.35 50.73 49.78 50.68 7,603,570 +0.06(+0.12%)
Jan 15, 2015 51.48 52.13 50.59 50.62 5,328,765 -0.86(-1.67%)
Jan 14, 2015 51.50 52.07 50.83 51.48 4,484,079 -1.11(-2.11%)
Jan 13, 2015 53.65 53.99 52.16 52.59 4,337,250 -0.49(-0.92%)
Jan 12, 2015 53.50 53.65 52.71 53.08 2,064,824 -0.25(-0.47%)
Jan 09, 2015 54.20 54.43 53.30 53.33 3,070,044 -0.87(-1.60%)
Jan 08, 2015 53.92 54.50 53.78 54.20 2,435,913 +0.86(+1.61%)
Jan 07, 2015 52.97 53.63 52.88 53.34 2,828,574 +0.78(+1.49%)
Jan 06, 2015 53.97 53.99 52.43 52.56 3,495,355 -1.26(-2.35%)
Jan 05, 2015 54.82 54.83 53.64 53.82 2,583,323 -1.23(-2.23%)
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.