Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.99 47.22 46.74 46.83 3,951,553 +0.24(+0.51%)
Jun 29, 2015 47.52 47.60 46.57 46.59 5,166,994 -1.45(-3.03%)
Jun 26, 2015 48.05 48.39 48.00 48.05 5,014,566 +0.07(+0.14%)
Jun 25, 2015 48.10 48.22 47.84 47.98 3,774,022 -0.23(-0.47%)
Jun 24, 2015 48.18 48.32 48.05 48.21 3,783,865 -0.15(-0.30%)
Jun 23, 2015 48.22 48.36 47.99 48.35 2,649,152 +0.30(+0.63%)
Jun 22, 2015 48.12 48.20 47.98 48.05 2,424,485 +0.31(+0.65%)
Jun 19, 2015 47.61 47.93 47.44 47.74 3,686,923 -0.01(-0.02%)
Jun 18, 2015 47.45 47.97 47.25 47.75 3,744,460 +0.50(+1.07%)
Jun 17, 2015 47.31 47.52 46.88 47.25 5,407,047 +0.07(+0.14%)
Jun 16, 2015 47.24 47.53 46.87 47.18 4,456,834 -0.13(-0.27%)
Jun 15, 2015 47.74 47.77 47.20 47.31 4,146,669 -0.91(-1.89%)
Jun 12, 2015 47.95 48.24 47.69 48.22 3,341,226 +0.11(+0.22%)
Jun 11, 2015 47.80 48.28 47.70 48.12 3,089,129 +0.38(+0.80%)
Jun 10, 2015 47.03 47.90 47.03 47.74 2,712,971 +0.87(+1.86%)
Jun 09, 2015 46.97 47.22 46.81 46.87 2,454,812 +0.02(+0.03%)
Jun 08, 2015 47.34 47.57 46.85 46.85 3,158,167 -0.53(-1.11%)
Jun 05, 2015 47.44 47.55 47.02 47.38 4,620,696 +0.11(+0.24%)
Jun 04, 2015 47.52 47.64 47.08 47.26 3,155,271 -0.50(-1.04%)
Jun 03, 2015 47.54 48.00 47.51 47.76 2,933,034 +0.31(+0.65%)
Jun 02, 2015 47.22 47.78 47.07 47.45 2,834,508 +0.06(+0.12%)
Jun 01, 2015 47.41 47.71 47.27 47.39 2,743,775 +0.04(+0.09%)
May 29, 2015 47.87 48.02 47.25 47.35 4,614,390 -0.63(-1.30%)
May 28, 2015 48.12 48.35 47.88 47.98 1,868,065 -0.28(-0.57%)
May 27, 2015 48.05 48.35 47.71 48.26 2,753,508 +0.55(+1.16%)
May 26, 2015 48.35 48.40 47.52 47.70 3,492,416 -0.68(-1.41%)
May 22, 2015 48.28 48.39 48.39 48.39 2,352,001 -0.05(-0.10%)
May 21, 2015 48.55 48.80 48.38 48.44 1,969,004 -0.30(-0.62%)
May 20, 2015 48.86 48.99 48.52 48.74 1,761,385 -0.12(-0.25%)
May 19, 2015 48.57 48.94 48.51 48.86 1,917,676 +0.26(+0.54%)
May 18, 2015 48.34 48.64 48.28 48.60 1,630,530 +0.24(+0.50%)
May 15, 2015 49.10 49.22 48.28 48.35 2,329,371 -0.68(-1.39%)
May 14, 2015 48.69 49.08 48.61 49.04 2,539,011 +0.50(+1.04%)
May 13, 2015 47.86 48.57 47.84 48.53 2,527,141 +0.67(+1.41%)
May 12, 2015 47.96 48.19 47.64 47.86 2,987,926 -0.43(-0.89%)
May 11, 2015 47.80 48.52 47.78 48.29 3,009,663 +0.33(+0.69%)
May 08, 2015 47.58 48.00 47.44 47.96 5,653,241 +0.89(+1.90%)
May 07, 2015 47.37 47.40 46.89 47.06 6,035,903 -0.36(-0.75%)
May 06, 2015 47.91 48.13 47.11 47.42 6,047,534 -0.21(-0.44%)
May 05, 2015 47.83 48.38 47.55 47.63 4,075,618 -0.35(-0.73%)
May 04, 2015 47.99 48.05 47.75 47.98 2,953,199 +0.01(+0.02%)
May 01, 2015 47.08 48.02 47.08 47.97 3,929,164 +1.08(+2.31%)
Apr 30, 2015 46.91 47.32 46.73 46.89 5,743,289 -0.27(-0.58%)
Apr 29, 2015 47.32 47.46 46.73 47.16 4,486,392 -0.49(-1.04%)
Apr 28, 2015 47.49 47.70 47.29 47.66 4,146,915 +0.22(+0.46%)
Apr 27, 2015 47.28 47.56 47.11 47.44 4,838,839 +0.21(+0.45%)
Apr 24, 2015 47.22 47.40 47.04 47.23 5,164,002 -0.23(-0.48%)
Apr 23, 2015 46.85 47.48 46.74 47.45 6,302,701 +0.63(+1.35%)
Apr 22, 2015 46.96 47.53 46.51 46.82 11,842,470 -1.11(-2.31%)
Apr 21, 2015 48.21 48.41 47.91 47.93 5,544,022 -0.19(-0.39%)
Apr 20, 2015 47.90 48.28 47.73 48.12 3,877,514 +0.33(+0.69%)
Apr 17, 2015 47.66 47.94 47.43 47.79 4,943,655 -0.27(-0.57%)
Apr 16, 2015 47.59 48.11 47.49 48.06 3,112,704 +0.38(+0.80%)
Apr 15, 2015 48.45 48.45 47.66 47.68 4,262,784 +0.42(+0.89%)
Apr 14, 2015 46.94 47.41 46.78 47.26 2,849,300 +0.44(+0.95%)
Apr 13, 2015 46.85 47.13 46.82 46.82 2,623,283 -0.06(-0.14%)
Apr 10, 2015 46.51 46.93 46.43 46.88 3,496,383 +0.42(+0.91%)
Apr 09, 2015 46.24 46.65 46.01 46.46 3,568,560 -0.03(-0.07%)
Apr 08, 2015 46.42 46.91 46.28 46.49 3,502,307 +0.24(+0.52%)
Apr 07, 2015 46.90 46.93 46.25 46.25 3,730,258 -0.50(-1.07%)
Apr 06, 2015 46.50 47.10 46.26 46.75 3,390,381 -0.32(-0.69%)
Apr 02, 2015 46.61 47.07 47.07 47.07 3,803,995 +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.