Skip to main content

Discover Financial Services (NY: DFS )

130.53 +2.53 (+1.98%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.26 46.45 45.81 46.06 5,185,423 -0.36(-0.77%)
Mar 30, 2015 46.39 46.78 46.39 46.42 2,905,646 +0.18(+0.39%)
Mar 27, 2015 46.53 46.75 46.21 46.24 3,776,649 -0.19(-0.40%)
Mar 26, 2015 46.44 46.79 46.26 46.43 4,466,480 -0.28(-0.60%)
Mar 25, 2015 47.36 47.50 46.69 46.70 3,946,826 -0.52(-1.09%)
Mar 24, 2015 47.98 48.03 47.19 47.22 5,428,359 -0.92(-1.90%)
Mar 23, 2015 48.65 48.95 48.14 48.14 3,059,086 -0.43(-0.88%)
Mar 20, 2015 48.05 48.73 47.91 48.56 4,904,443 +0.67(+1.40%)
Mar 19, 2015 48.03 48.26 47.76 47.89 2,999,767 -0.29(-0.61%)
Mar 18, 2015 48.07 48.30 47.42 48.18 5,022,893 +0.03(+0.07%)
Mar 17, 2015 48.43 48.51 48.05 48.15 3,676,172 -0.48(-0.99%)
Mar 16, 2015 48.62 48.77 48.27 48.63 3,475,447 +0.13(+0.27%)
Mar 13, 2015 48.95 49.12 48.00 48.50 3,853,087 -0.44(-0.90%)
Mar 12, 2015 48.42 49.18 48.24 48.94 6,487,598 +1.66(+3.51%)
Mar 11, 2015 47.40 47.54 47.22 47.29 4,398,900 +0.07(+0.16%)
Mar 10, 2015 47.67 47.85 47.21 47.21 4,466,206 -1.01(-2.10%)
Mar 09, 2015 48.13 48.30 47.77 48.23 4,497,949 +0.08(+0.17%)
Mar 06, 2015 48.31 49.12 48.04 48.14 5,433,412 -0.16(-0.34%)
Mar 05, 2015 48.43 48.63 48.18 48.31 3,320,364 -0.17(-0.35%)
Mar 04, 2015 48.88 49.00 48.25 48.48 4,224,452 -0.52(-1.07%)
Mar 03, 2015 49.12 49.25 48.61 49.00 4,415,913 -0.25(-0.51%)
Mar 02, 2015 49.84 50.05 49.04 49.26 5,496,724 -0.59(-1.18%)
Feb 27, 2015 50.05 50.27 49.79 49.84 3,926,171 -0.23(-0.46%)
Feb 26, 2015 49.90 50.17 49.84 50.07 4,477,899 +0.11(+0.21%)
Feb 25, 2015 49.69 50.02 49.38 49.97 3,927,363 +0.30(+0.61%)
Feb 24, 2015 49.48 49.84 49.38 49.66 3,737,418 +0.11(+0.21%)
Feb 23, 2015 49.50 49.58 49.08 49.56 4,224,102 +0.07(+0.15%)
Feb 20, 2015 48.60 49.52 48.53 49.48 5,577,189 +0.73(+1.49%)
Feb 19, 2015 48.42 49.04 48.30 48.76 3,684,528 +0.32(+0.66%)
Feb 18, 2015 48.21 48.63 47.88 48.44 4,742,081 +0.29(+0.59%)
Feb 17, 2015 48.61 48.81 47.88 48.15 6,942,431 -0.80(-1.64%)
Feb 13, 2015 48.52 48.95 48.95 48.95 6,363,515 +0.38(+0.77%)
Feb 12, 2015 47.90 48.61 47.56 48.58 5,959,415 +0.76(+1.59%)
Feb 11, 2015 47.83 48.08 47.59 47.82 5,674,857 -0.21(-0.44%)
Feb 10, 2015 48.38 48.44 47.59 48.03 4,143,534 +0.05(+0.10%)
Feb 09, 2015 47.49 48.11 47.26 47.98 4,989,304 +0.12(+0.26%)
Feb 06, 2015 47.30 48.57 47.22 47.86 8,591,889 +0.86(+1.83%)
Feb 05, 2015 46.53 47.19 46.49 47.00 7,427,716 +0.60(+1.30%)
Feb 04, 2015 45.78 46.75 45.77 46.39 7,747,404 +0.32(+0.69%)
Feb 03, 2015 45.22 46.10 45.14 46.08 8,076,633 +1.06(+2.36%)
Feb 02, 2015 44.28 45.09 44.02 45.01 6,202,295 +0.76(+1.71%)
Jan 30, 2015 44.30 44.80 44.13 44.26 8,560,827 -0.37(-0.84%)
Jan 29, 2015 44.50 44.86 43.96 44.63 8,993,953 -0.16(-0.36%)
Jan 28, 2015 45.49 45.82 44.77 44.79 7,937,843 -0.57(-1.26%)
Jan 27, 2015 45.61 46.10 45.30 45.36 6,459,369 -0.78(-1.69%)
Jan 26, 2015 46.36 46.36 45.62 46.14 8,661,561 +0.10(+0.21%)
Jan 23, 2015 46.59 47.60 45.98 46.05 10,028,926 -0.60(-1.29%)
Jan 22, 2015 47.23 47.23 45.38 46.65 24,086,068 -2.86(-5.79%)
Jan 21, 2015 49.46 49.81 49.04 49.51 6,890,271 -0.02(-0.05%)
Jan 20, 2015 49.24 49.59 49.14 49.54 5,098,459 +0.57(+1.16%)
Jan 16, 2015 48.65 49.02 48.10 48.97 7,869,593 +0.06(+0.12%)
Jan 15, 2015 49.74 50.37 48.88 48.91 5,515,201 -0.83(-1.67%)
Jan 14, 2015 49.76 50.31 49.11 49.74 4,640,961 -1.07(-2.11%)
Jan 13, 2015 51.83 52.17 50.39 50.82 4,488,996 -0.47(-0.92%)
Jan 12, 2015 51.69 51.84 50.93 51.29 2,137,065 -0.24(-0.47%)
Jan 09, 2015 52.37 52.59 51.50 51.53 3,177,455 -0.84(-1.60%)
Jan 08, 2015 52.09 52.65 51.96 52.37 2,521,137 +0.83(+1.61%)
Jan 07, 2015 51.18 51.82 51.09 51.54 2,927,536 +0.76(+1.49%)
Jan 06, 2015 52.14 52.16 50.66 50.78 3,617,645 -1.22(-2.35%)
Jan 05, 2015 52.96 52.98 51.83 52.00 2,673,704 -1.19(-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.