Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.94 42.69 41.85 42.52 4,795,216 +0.55(+1.31%)
Mar 30, 2016 42.16 42.48 41.84 41.96 3,325,131 -0.02(-0.04%)
Mar 29, 2016 41.06 42.01 40.65 41.98 3,853,239 +0.84(+2.03%)
Mar 28, 2016 41.53 41.61 41.11 41.15 2,678,680 -0.33(-0.81%)
Mar 24, 2016 41.30 41.48 41.48 41.48 2,262,051 -0.15(-0.36%)
Mar 23, 2016 41.88 41.91 41.51 41.63 2,201,819 -0.26(-0.62%)
Mar 22, 2016 41.75 42.04 41.55 41.89 3,532,403 -0.20(-0.48%)
Mar 21, 2016 42.11 42.31 41.79 42.09 2,271,064 -0.15(-0.36%)
Mar 18, 2016 41.51 42.27 41.42 42.24 6,367,343 +0.89(+2.16%)
Mar 17, 2016 40.65 41.64 40.45 41.35 3,585,740 +0.57(+1.39%)
Mar 16, 2016 40.46 41.31 40.32 40.78 4,006,489 +0.11(+0.27%)
Mar 15, 2016 40.21 40.70 39.93 40.67 3,857,614 +0.05(+0.12%)
Mar 14, 2016 41.05 41.05 40.28 40.62 2,583,099 -0.44(-1.08%)
Mar 11, 2016 40.75 41.11 40.72 41.06 3,433,398 +0.73(+1.80%)
Mar 10, 2016 40.31 40.52 39.66 40.34 3,280,505 +0.26(+0.65%)
Mar 09, 2016 40.54 40.67 39.89 40.08 2,591,566 -0.20(-0.50%)
Mar 08, 2016 40.23 40.72 40.12 40.28 3,992,595 -0.37(-0.90%)
Mar 07, 2016 40.33 40.66 39.87 40.65 2,999,159 +0.13(+0.31%)
Mar 04, 2016 40.74 40.96 40.25 40.52 3,316,125 -0.19(-0.47%)
Mar 03, 2016 40.04 40.79 39.94 40.71 4,108,160 +0.56(+1.39%)
Mar 02, 2016 39.79 40.18 39.55 40.15 4,399,625 +0.43(+1.09%)
Mar 01, 2016 38.98 39.80 38.72 39.72 4,879,641 +0.96(+2.48%)
Feb 29, 2016 39.38 39.56 38.75 38.76 3,469,548 -0.61(-1.55%)
Feb 26, 2016 39.71 39.88 39.27 39.37 2,832,815 -0.01(-0.02%)
Feb 25, 2016 39.03 39.38 38.62 39.38 2,556,075 +0.38(+0.96%)
Feb 24, 2016 38.48 39.09 37.80 39.00 3,191,281 +0.21(+0.54%)
Feb 23, 2016 39.24 39.48 38.48 38.79 3,485,586 -0.73(-1.86%)
Feb 22, 2016 38.82 39.55 38.61 39.53 3,358,523 +0.99(+2.58%)
Feb 19, 2016 38.64 38.68 38.21 38.53 2,369,468 -0.20(-0.52%)
Feb 18, 2016 38.78 39.13 38.39 38.73 2,980,113 -0.04(-0.11%)
Feb 17, 2016 38.50 39.12 38.50 38.78 3,883,600 +0.64(+1.69%)
Feb 16, 2016 37.72 38.21 37.57 38.13 3,212,646 +0.96(+2.58%)
Feb 12, 2016 36.65 37.17 37.17 37.17 4,861,968 +1.06(+2.94%)
Feb 11, 2016 36.85 36.85 35.79 36.11 7,845,564 -2.10(-5.51%)
Feb 10, 2016 38.42 38.88 37.97 38.22 5,930,576 -0.08(-0.22%)
Feb 09, 2016 37.16 38.57 37.04 38.30 5,369,991 +0.63(+1.68%)
Feb 08, 2016 38.12 38.14 37.09 37.66 5,818,348 -0.95(-2.46%)
Feb 05, 2016 38.62 39.06 38.25 38.62 6,461,780 -0.05(-0.13%)
Feb 04, 2016 37.81 38.75 37.69 38.67 7,860,221 +0.76(+2.00%)
Feb 03, 2016 37.74 37.98 36.52 37.91 7,388,653 +0.31(+0.82%)
Feb 02, 2016 37.66 37.69 37.32 37.60 6,180,804 -0.62(-1.62%)
Feb 01, 2016 38.00 38.44 37.05 38.22 7,187,467 +0.22(+0.57%)
Jan 29, 2016 37.34 38.14 37.07 38.00 13,020,044 +0.80(+2.14%)
Jan 28, 2016 38.24 39.00 37.19 37.20 15,165,142 -3.23(-7.98%)
Jan 27, 2016 40.25 41.18 39.98 40.43 7,414,838 +0.27(+0.68%)
Jan 26, 2016 39.88 40.32 39.66 40.16 5,275,328 +0.66(+1.68%)
Jan 25, 2016 40.09 40.32 39.41 39.49 5,962,031 -0.83(-2.06%)
Jan 22, 2016 40.55 41.04 40.02 40.32 4,933,421 +0.14(+0.35%)
Jan 21, 2016 40.48 41.10 40.07 40.18 5,514,900 -0.27(-0.68%)
Jan 20, 2016 39.72 40.90 39.25 40.46 4,731,030 -0.13(-0.33%)
Jan 19, 2016 41.31 41.39 40.25 40.59 3,563,308 -0.21(-0.51%)
Jan 15, 2016 40.37 40.80 40.80 40.80 4,872,190 -0.83(-1.99%)
Jan 14, 2016 40.71 41.85 39.99 41.63 6,786,031 +0.63(+1.54%)
Jan 13, 2016 42.69 42.89 40.80 41.00 5,265,653 -1.33(-3.14%)
Jan 12, 2016 42.30 42.62 41.79 42.32 4,119,559 +0.42(+1.01%)
Jan 11, 2016 41.88 42.16 41.51 41.90 4,713,870 +0.43(+1.04%)
Jan 08, 2016 42.32 42.46 41.39 41.47 4,343,353 -0.52(-1.25%)
Jan 07, 2016 42.15 42.99 41.87 41.99 5,813,059 -0.80(-1.86%)
Jan 06, 2016 43.00 43.45 42.59 42.79 3,868,770 -0.85(-1.96%)
Jan 05, 2016 43.68 44.06 43.34 43.64 3,689,297 -0.10(-0.23%)
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.