Discover Financial Services (NY: DFS )

93.73 -1.24 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.82 58.11 57.51 57.62 3,211,308 +0.29(+0.51%)
Jun 29, 2015 58.47 58.57 57.31 57.33 4,199,060 -1.79(-3.03%)
Jun 26, 2015 59.13 59.55 59.06 59.12 4,075,186 +0.08(+0.14%)
Jun 25, 2015 59.19 59.34 58.87 59.04 3,067,034 -0.28(-0.47%)
Jun 24, 2015 59.29 59.46 59.12 59.32 3,075,033 -0.18(-0.30%)
Jun 23, 2015 59.33 59.51 59.05 59.50 2,152,886 +0.37(+0.63%)
Jun 22, 2015 59.21 59.31 59.04 59.13 1,970,306 +0.38(+0.65%)
Jun 19, 2015 58.58 58.98 58.38 58.75 2,996,251 -0.01(-0.02%)
Jun 18, 2015 58.39 59.03 58.14 58.76 3,043,010 +0.62(+1.07%)
Jun 17, 2015 58.21 58.48 57.69 58.14 4,394,144 +0.08(+0.14%)
Jun 16, 2015 58.13 58.49 57.67 58.06 3,621,934 -0.16(-0.27%)
Jun 15, 2015 58.74 58.78 58.09 58.22 3,369,873 -1.12(-1.89%)
Jun 12, 2015 59.00 59.36 58.68 59.34 2,715,314 +0.13(+0.22%)
Jun 11, 2015 58.82 59.41 58.70 59.21 2,510,442 +0.47(+0.80%)
Jun 10, 2015 57.87 58.94 57.87 58.74 2,204,750 +1.07(+1.86%)
Jun 09, 2015 57.80 58.11 57.60 57.67 1,994,952 +0.02(+0.03%)
Jun 08, 2015 58.25 58.53 57.65 57.65 2,566,547 -0.65(-1.11%)
Jun 05, 2015 58.38 58.51 57.85 58.30 3,755,100 +0.14(+0.24%)
Jun 04, 2015 58.48 58.62 57.93 58.16 2,564,194 -0.61(-1.04%)
Jun 03, 2015 58.50 59.06 58.46 58.77 2,383,588 +0.38(+0.65%)
Jun 02, 2015 58.11 58.80 57.92 58.39 2,303,519 +0.07(+0.12%)
Jun 01, 2015 58.34 58.71 58.16 58.32 2,229,783 +0.05(+0.09%)
May 29, 2015 58.91 59.09 58.14 58.27 3,749,975 -0.77(-1.30%)
May 28, 2015 59.21 59.49 58.92 59.04 1,518,120 -0.34(-0.57%)
May 27, 2015 59.13 59.49 58.71 59.38 2,237,693 +0.68(+1.16%)
May 26, 2015 59.50 59.56 58.47 58.70 2,838,181 -0.84(-1.41%)
May 22, 2015 59.41 59.54 59.54 59.54 1,911,400 -0.06(-0.10%)
May 21, 2015 59.74 60.05 59.53 59.60 1,600,150 -0.37(-0.62%)
May 20, 2015 60.12 60.28 59.71 59.97 1,431,425 -0.15(-0.25%)
May 19, 2015 59.77 60.22 59.69 60.12 1,558,438 +0.32(+0.54%)
May 18, 2015 59.48 59.85 59.41 59.80 1,325,083 +0.30(+0.50%)
May 15, 2015 60.42 60.57 59.41 59.50 1,893,010 -0.84(-1.39%)
May 14, 2015 59.91 60.39 59.82 60.34 2,063,378 +0.62(+1.04%)
May 13, 2015 58.89 59.77 58.87 59.72 2,053,731 +0.83(+1.41%)
May 12, 2015 59.02 59.30 58.62 58.89 2,428,197 -0.53(-0.89%)
May 11, 2015 58.82 59.70 58.80 59.42 2,445,862 +0.41(+0.69%)
May 08, 2015 58.55 59.07 58.38 59.01 4,594,218 +1.10(+1.90%)
May 07, 2015 58.29 58.33 57.70 57.91 4,905,196 -0.44(-0.75%)
May 06, 2015 58.95 59.23 57.97 58.35 4,914,648 -0.26(-0.44%)
May 05, 2015 58.85 59.53 58.51 58.61 3,312,132 -0.71(-1.20%)
May 04, 2015 59.33 59.41 59.04 59.32 2,388,647 +0.01(+0.02%)
May 01, 2015 58.21 59.37 58.21 59.31 3,178,041 +1.34(+2.31%)
Apr 30, 2015 58.00 58.51 57.77 57.97 4,645,366 -0.34(-0.58%)
Apr 29, 2015 58.50 58.68 57.77 58.31 3,628,745 -0.61(-1.04%)
Apr 28, 2015 58.71 58.97 58.47 58.92 3,354,165 +0.27(+0.46%)
Apr 27, 2015 58.45 58.80 58.25 58.65 3,913,816 +0.26(+0.45%)
Apr 24, 2015 58.38 58.61 58.16 58.39 4,176,819 -0.28(-0.48%)
Apr 23, 2015 57.92 58.70 57.79 58.67 5,097,837 +0.78(+1.35%)
Apr 22, 2015 58.06 58.76 57.50 57.89 9,578,589 -1.37(-2.31%)
Apr 21, 2015 59.61 59.85 59.23 59.26 4,484,192 -0.23(-0.39%)
Apr 20, 2015 59.22 59.69 59.01 59.49 3,136,264 +0.41(+0.69%)
Apr 17, 2015 58.93 59.27 58.65 59.08 3,998,595 -0.34(-0.57%)
Apr 16, 2015 58.84 59.48 58.71 59.42 2,517,660 +0.47(+0.80%)
Apr 15, 2015 59.90 59.90 58.93 58.95 3,447,884 +0.52(+0.89%)
Apr 14, 2015 58.04 58.62 57.84 58.43 2,304,610 +0.55(+0.95%)
Apr 13, 2015 57.92 58.27 57.88 57.88 2,121,800 -0.08(-0.14%)
Apr 10, 2015 57.50 58.02 57.40 57.96 2,827,993 +0.52(+0.91%)
Apr 09, 2015 57.17 57.68 56.88 57.44 2,886,372 -0.04(-0.07%)
Apr 08, 2015 57.39 58.00 57.22 57.48 2,832,784 +0.30(+0.52%)
Apr 07, 2015 57.99 58.02 57.18 57.18 3,017,159 -0.62(-1.07%)
Apr 06, 2015 57.49 58.23 57.19 57.80 2,742,255 -0.40(-0.69%)
Apr 02, 2015 57.63 58.20 58.20 58.20 3,076,800 +0.57(+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.