Discover Financial Services (NY: DFS )

127.10 USD +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.17 47.38 46.41 46.42 2,896,899 -0.73(-1.55%)
Feb 26, 2016 47.56 47.76 47.03 47.15 2,365,259 -0.01(-0.02%)
Feb 25, 2016 46.75 47.16 46.25 47.16 2,134,195 +0.45(+0.96%)
Feb 24, 2016 46.09 46.81 45.27 46.71 2,664,560 +0.25(+0.54%)
Feb 23, 2016 47.00 47.29 46.09 46.46 2,910,290 -0.88(-1.86%)
Feb 22, 2016 46.49 47.37 46.24 47.34 2,804,199 +1.19(+2.58%)
Feb 19, 2016 46.28 46.33 45.76 46.15 1,978,387 -0.24(-0.52%)
Feb 18, 2016 46.44 46.86 45.98 46.39 2,488,245 -0.05(-0.11%)
Feb 17, 2016 46.11 46.85 46.11 46.44 3,242,612 +0.77(+1.69%)
Feb 16, 2016 45.18 45.76 45.00 45.67 2,682,399 +1.15(+2.58%)
Feb 12, 2016 43.90 44.52 44.52 44.52 4,059,500 +1.27(+2.94%)
Feb 11, 2016 44.14 44.14 42.86 43.25 6,550,653 -2.52(-5.51%)
Feb 10, 2016 46.02 46.57 45.48 45.77 4,951,734 -0.10(-0.22%)
Feb 09, 2016 44.51 46.20 44.36 45.87 4,483,674 +0.76(+1.68%)
Feb 08, 2016 45.65 45.68 44.42 45.11 4,858,029 -1.14(-2.46%)
Feb 05, 2016 46.25 46.78 45.81 46.25 5,395,263 -0.06(-0.13%)
Feb 04, 2016 45.29 46.41 45.14 46.31 6,562,891 +0.91(+2.00%)
Feb 03, 2016 45.20 45.49 43.74 45.40 6,169,155 +0.37(+0.82%)
Feb 02, 2016 45.11 45.14 44.70 45.03 5,160,662 -1.02(-2.21%)
Feb 01, 2016 45.79 46.32 44.65 46.05 5,964,686 +0.26(+0.57%)
Jan 29, 2016 44.99 45.96 44.67 45.79 10,804,985 +0.96(+2.14%)
Jan 28, 2016 46.08 46.99 44.82 44.83 12,585,144 -3.89(-7.98%)
Jan 27, 2016 48.50 49.62 48.18 48.72 6,153,375 +0.33(+0.68%)
Jan 26, 2016 48.05 48.58 47.79 48.39 4,377,853 +0.80(+1.68%)
Jan 25, 2016 48.31 48.59 47.49 47.59 4,947,730 -1.00(-2.06%)
Jan 22, 2016 48.86 49.45 48.23 48.59 4,094,114 +0.17(+0.35%)
Jan 21, 2016 48.78 49.53 48.29 48.42 4,576,668 -0.33(-0.68%)
Jan 20, 2016 47.86 49.29 47.30 48.75 3,926,155 -0.16(-0.33%)
Jan 19, 2016 49.78 49.88 48.51 48.91 2,957,094 -0.25(-0.51%)
Jan 15, 2016 48.65 49.16 49.16 49.16 4,043,300 -1.00(-1.99%)
Jan 14, 2016 49.06 50.43 48.19 50.16 5,631,545 +0.76(+1.54%)
Jan 13, 2016 51.44 51.68 49.16 49.40 4,369,824 -1.60(-3.14%)
Jan 12, 2016 50.97 51.36 50.36 51.00 3,418,712 +0.51(+1.01%)
Jan 11, 2016 50.46 50.80 50.02 50.49 3,911,914 +0.52(+1.04%)
Jan 08, 2016 50.99 51.17 49.88 49.97 3,604,432 -0.63(-1.25%)
Jan 07, 2016 50.79 51.80 50.46 50.60 4,824,102 -0.96(-1.86%)
Jan 06, 2016 51.82 52.36 51.33 51.56 3,210,589 -1.03(-1.96%)
Jan 05, 2016 52.64 53.09 52.22 52.59 3,061,649 -0.12(-0.23%)
Jan 04, 2016 52.53 52.77 52.09 52.71 4,186,920 -0.91(-1.70%)
Dec 31, 2015 54.10 53.62 53.62 53.62 1,989,800 -0.63(-1.16%)
Dec 30, 2015 54.71 54.94 54.17 54.25 3,600,334 -0.53(-0.97%)
Dec 29, 2015 54.77 54.91 54.47 54.78 1,734,686 +0.43(+0.79%)
Dec 28, 2015 54.50 54.75 53.87 54.35 1,535,716 -0.42(-0.77%)
Dec 24, 2015 54.71 54.77 54.77 54.77 1,908,700 -0.03(-0.05%)
Dec 23, 2015 54.37 54.94 54.28 54.80 2,715,155 +0.81(+1.50%)
Dec 22, 2015 53.68 54.18 53.01 53.99 3,158,075 +0.65(+1.22%)
Dec 21, 2015 52.69 53.39 52.67 53.34 2,702,584 +0.90(+1.72%)
Dec 18, 2015 53.55 53.55 52.28 52.44 5,430,650 -1.44(-2.67%)
Dec 17, 2015 55.11 55.19 53.75 53.88 4,123,995 -1.03(-1.88%)
Dec 16, 2015 54.49 55.01 53.92 54.91 4,057,201 +1.04(+1.93%)
Dec 15, 2015 53.21 54.08 53.20 53.87 4,393,516 +1.32(+2.51%)
Dec 14, 2015 52.87 53.23 51.94 52.55 4,445,833 -0.20(-0.38%)
Dec 11, 2015 53.50 53.75 52.66 52.75 5,042,949 -1.52(-2.80%)
Dec 10, 2015 54.09 54.95 54.08 54.27 3,487,323 +0.19(+0.35%)
Dec 09, 2015 54.79 55.26 53.92 54.08 4,325,594 -0.91(-1.65%)
Dec 08, 2015 55.90 55.94 54.97 54.99 3,231,533 -1.29(-2.29%)
Dec 07, 2015 56.38 56.49 55.88 56.28 2,223,776 -0.12(-0.21%)
Dec 04, 2015 55.46 56.56 55.33 56.40 3,095,157 +1.09(+1.97%)
Dec 03, 2015 56.18 56.26 55.10 55.31 3,105,007 -0.70(-1.25%)
Dec 02, 2015 57.12 57.19 55.92 56.01 3,071,478 -1.14(-1.99%)
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.