Discover Financial Services (NY: DFS )

114.97 USD +0.40 (+0.35%)
Streaming Delayed Price Updated: 9:44 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.23 51.13 50.12 50.92 4,003,765 +0.66(+1.31%)
Mar 30, 2016 50.49 50.88 50.11 50.26 2,776,318 -0.02(-0.04%)
Mar 29, 2016 49.18 50.32 48.68 50.28 3,217,262 +1.00(+2.03%)
Mar 28, 2016 49.74 49.84 49.24 49.28 2,236,564 -0.40(-0.81%)
Mar 24, 2016 49.47 49.68 49.68 49.68 1,888,700 -0.18(-0.36%)
Mar 23, 2016 50.16 50.19 49.71 49.86 1,838,409 -0.31(-0.62%)
Mar 22, 2016 50.00 50.35 49.76 50.17 2,949,380 -0.24(-0.48%)
Mar 21, 2016 50.44 50.67 50.05 50.41 1,896,225 -0.18(-0.36%)
Mar 18, 2016 49.72 50.63 49.60 50.59 5,316,413 +1.07(+2.16%)
Mar 17, 2016 48.69 49.87 48.45 49.52 2,993,914 +0.68(+1.39%)
Mar 16, 2016 48.46 49.48 48.29 48.84 3,345,218 +0.13(+0.27%)
Mar 15, 2016 48.16 48.75 47.82 48.71 3,220,915 +0.06(+0.12%)
Mar 14, 2016 49.16 49.16 48.24 48.65 2,156,759 -0.53(-1.08%)
Mar 11, 2016 48.80 49.24 48.77 49.18 2,866,716 +0.87(+1.80%)
Mar 10, 2016 48.28 48.53 47.50 48.31 2,739,058 +0.31(+0.65%)
Mar 09, 2016 48.55 48.71 47.78 48.00 2,163,828 -0.24(-0.50%)
Mar 08, 2016 48.18 48.77 48.05 48.24 3,333,617 -0.44(-0.90%)
Mar 07, 2016 48.30 48.70 47.75 48.68 2,504,148 +0.15(+0.31%)
Mar 04, 2016 48.79 49.06 48.21 48.53 2,768,799 -0.23(-0.47%)
Mar 03, 2016 47.96 48.85 47.84 48.76 3,430,108 +0.67(+1.39%)
Mar 02, 2016 47.65 48.12 47.37 48.09 3,673,467 +0.52(+1.09%)
Mar 01, 2016 46.69 47.67 46.37 47.57 4,074,256 +1.15(+2.48%)
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%)
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.