Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.48 47.72 47.23 47.32 3,910,244 +0.24(+0.51%)
Jun 29, 2015 48.02 48.10 47.07 47.08 5,112,979 -1.47(-3.03%)
Jun 26, 2015 48.56 48.91 48.50 48.55 4,962,144 +0.07(+0.14%)
Jun 25, 2015 48.61 48.73 48.35 48.49 3,734,569 -0.23(-0.47%)
Jun 24, 2015 48.69 48.83 48.55 48.72 3,744,309 -0.15(-0.30%)
Jun 23, 2015 48.73 48.87 48.50 48.86 2,621,458 +0.30(+0.63%)
Jun 22, 2015 48.63 48.71 48.49 48.56 2,399,140 +0.31(+0.65%)
Jun 19, 2015 48.11 48.44 47.94 48.25 3,648,380 -0.01(-0.02%)
Jun 18, 2015 47.95 48.48 47.75 48.26 3,705,316 +0.51(+1.07%)
Jun 17, 2015 47.81 48.03 47.38 47.75 5,350,522 +0.07(+0.14%)
Jun 16, 2015 47.74 48.04 47.36 47.68 4,410,242 -0.13(-0.27%)
Jun 15, 2015 48.24 48.27 47.70 47.81 4,103,320 -0.92(-1.89%)
Jun 12, 2015 48.45 48.75 48.19 48.73 3,306,298 +0.11(+0.22%)
Jun 11, 2015 48.31 48.79 48.21 48.63 3,056,835 +0.39(+0.80%)
Jun 10, 2015 47.53 48.40 47.53 48.24 2,684,610 +0.88(+1.86%)
Jun 09, 2015 47.47 47.72 47.30 47.36 2,429,150 +0.02(+0.03%)
Jun 08, 2015 47.84 48.07 47.35 47.35 3,125,152 -0.53(-1.11%)
Jun 05, 2015 47.94 48.05 47.51 47.88 4,572,392 +0.11(+0.24%)
Jun 04, 2015 48.03 48.14 47.58 47.76 3,122,287 -0.50(-1.04%)
Jun 03, 2015 48.04 48.50 48.01 48.27 2,902,372 +0.31(+0.65%)
Jun 02, 2015 47.72 48.29 47.57 47.95 2,804,876 +0.06(+0.12%)
Jun 01, 2015 47.91 48.22 47.77 47.90 2,715,091 +0.04(+0.09%)
May 29, 2015 48.38 48.53 47.75 47.85 4,566,151 -0.63(-1.30%)
May 28, 2015 48.63 48.86 48.39 48.49 1,848,536 -0.28(-0.57%)
May 27, 2015 48.56 48.86 48.22 48.77 2,724,723 +0.56(+1.16%)
May 26, 2015 48.86 48.91 48.02 48.21 3,455,906 -0.69(-1.41%)
May 22, 2015 48.79 48.90 48.90 48.90 2,327,413 -0.05(-0.10%)
May 21, 2015 49.06 49.32 48.89 48.95 1,948,420 -0.30(-0.62%)
May 20, 2015 49.37 49.51 49.04 49.25 1,742,972 -0.12(-0.25%)
May 19, 2015 49.09 49.46 49.02 49.37 1,897,629 +0.26(+0.54%)
May 18, 2015 48.85 49.15 48.79 49.11 1,613,485 +0.25(+0.50%)
May 15, 2015 49.62 49.74 48.79 48.86 2,305,020 -0.69(-1.39%)
May 14, 2015 49.20 49.60 49.13 49.55 2,512,469 +0.51(+1.04%)
May 13, 2015 48.36 49.09 48.35 49.05 2,500,722 +0.68(+1.41%)
May 12, 2015 48.47 48.70 48.14 48.36 2,956,690 -0.44(-0.89%)
May 11, 2015 48.31 49.03 48.29 48.80 2,978,200 +0.34(+0.69%)
May 08, 2015 48.08 48.51 47.94 48.46 5,594,142 +0.90(+1.90%)
May 07, 2015 47.87 47.90 47.39 47.56 5,972,804 -0.36(-0.75%)
May 06, 2015 48.41 48.64 47.61 47.92 5,984,313 -0.21(-0.44%)
May 05, 2015 48.33 48.89 48.05 48.13 4,033,012 -0.35(-0.73%)
May 04, 2015 48.50 48.56 48.26 48.49 2,922,326 +0.01(+0.02%)
May 01, 2015 47.58 48.53 47.58 48.48 3,888,090 +1.10(+2.31%)
Apr 30, 2015 47.41 47.82 47.22 47.38 5,683,250 -0.28(-0.58%)
Apr 29, 2015 47.82 47.96 47.22 47.66 4,439,492 -0.50(-1.04%)
Apr 28, 2015 47.99 48.20 47.79 48.16 4,103,564 +0.22(+0.46%)
Apr 27, 2015 47.78 48.06 47.61 47.94 4,788,254 +0.21(+0.45%)
Apr 24, 2015 47.72 47.90 47.54 47.73 5,110,018 -0.23(-0.48%)
Apr 23, 2015 47.34 47.98 47.24 47.96 6,236,813 +0.64(+1.35%)
Apr 22, 2015 47.46 48.03 47.00 47.32 11,718,671 -1.12(-2.31%)
Apr 21, 2015 48.72 48.92 48.41 48.44 5,486,066 -0.19(-0.39%)
Apr 20, 2015 48.41 48.79 48.23 48.63 3,836,979 +0.34(+0.69%)
Apr 17, 2015 48.17 48.45 47.94 48.29 4,891,975 -0.28(-0.57%)
Apr 16, 2015 48.09 48.62 47.99 48.57 3,080,164 +0.38(+0.80%)
Apr 15, 2015 48.96 48.96 48.17 48.18 4,218,222 +0.43(+0.89%)
Apr 14, 2015 47.44 47.91 47.28 47.76 2,819,514 +0.45(+0.95%)
Apr 13, 2015 47.34 47.63 47.31 47.31 2,595,860 -0.07(-0.14%)
Apr 10, 2015 47.00 47.42 46.92 47.38 3,459,833 +0.43(+0.91%)
Apr 09, 2015 46.73 47.15 46.49 46.95 3,531,255 -0.03(-0.07%)
Apr 08, 2015 46.91 47.41 46.77 46.98 3,465,694 +0.25(+0.52%)
Apr 07, 2015 47.40 47.42 46.74 46.74 3,691,263 -0.51(-1.07%)
Apr 06, 2015 46.99 47.60 46.75 47.24 3,354,939 -0.33(-0.69%)
Apr 02, 2015 47.11 47.57 47.57 47.57 3,764,229 +0.47(+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.