Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.61 48.90 48.29 48.61 2,854,620 -0.35(-0.72%)
Apr 28, 2016 48.82 49.46 48.77 48.96 2,614,095 -0.42(-0.86%)
Apr 27, 2016 49.22 49.70 49.04 49.39 3,432,071 +0.09(+0.18%)
Apr 26, 2016 49.24 49.32 48.92 49.30 2,590,430 +0.16(+0.33%)
Apr 25, 2016 48.59 49.14 48.51 49.14 3,699,646 +0.32(+0.65%)
Apr 22, 2016 48.68 49.31 48.28 48.82 4,341,562 +0.13(+0.27%)
Apr 21, 2016 49.35 50.19 48.60 48.69 5,025,458 -0.41(-0.84%)
Apr 20, 2016 48.18 49.32 47.55 49.10 11,162,659 +3.71(+8.16%)
Apr 19, 2016 45.33 45.56 45.10 45.40 7,491,316 +0.52(+1.15%)
Apr 18, 2016 44.70 45.09 44.64 44.88 8,136,688 +0.07(+0.15%)
Apr 15, 2016 45.40 45.52 44.69 44.81 3,945,396 -0.39(-0.86%)
Apr 14, 2016 45.32 45.51 45.00 45.20 2,909,612 -0.25(-0.55%)
Apr 13, 2016 44.83 45.49 44.73 45.45 2,789,425 +0.97(+2.18%)
Apr 12, 2016 43.71 44.56 43.71 44.48 2,802,648 +0.79(+1.82%)
Apr 11, 2016 43.81 44.15 43.56 43.68 2,929,167 +0.02(+0.04%)
Apr 08, 2016 43.61 44.13 43.49 43.67 2,175,929 +0.25(+0.58%)
Apr 07, 2016 43.81 43.94 43.18 43.42 3,683,420 -0.81(-1.84%)
Apr 06, 2016 44.04 44.30 43.80 44.23 4,644,669 -0.02(-0.04%)
Apr 05, 2016 43.51 44.28 43.27 44.25 5,942,044 +0.40(+0.91%)
Apr 04, 2016 44.35 44.38 43.78 43.85 2,441,259 -0.54(-1.23%)
Apr 01, 2016 43.69 44.45 43.51 44.39 3,758,124 +0.41(+0.92%)
Mar 31, 2016 43.39 44.17 43.30 43.99 4,634,794 +0.57(+1.31%)
Mar 30, 2016 43.62 43.95 43.29 43.42 3,213,890 -0.02(-0.04%)
Mar 29, 2016 42.48 43.47 42.05 43.43 3,724,331 +0.86(+2.03%)
Mar 28, 2016 42.97 43.05 42.53 42.57 2,589,066 -0.35(-0.81%)
Mar 24, 2016 42.73 42.92 42.92 42.92 2,186,376 -0.16(-0.36%)
Mar 23, 2016 43.33 43.36 42.94 43.07 2,128,158 -0.27(-0.62%)
Mar 22, 2016 43.19 43.49 42.99 43.34 3,414,228 -0.21(-0.48%)
Mar 21, 2016 43.57 43.77 43.24 43.55 2,195,087 -0.16(-0.36%)
Mar 18, 2016 42.95 43.74 42.85 43.70 6,154,327 +0.92(+2.16%)
Mar 17, 2016 42.06 43.08 41.85 42.78 3,465,781 +0.59(+1.39%)
Mar 16, 2016 41.86 42.74 41.72 42.19 3,872,454 +0.11(+0.27%)
Mar 15, 2016 41.60 42.11 41.31 42.08 3,728,560 +0.05(+0.12%)
Mar 14, 2016 42.47 42.47 41.67 42.03 2,496,683 -0.46(-1.08%)
Mar 11, 2016 42.16 42.54 42.13 42.48 3,318,536 +0.75(+1.80%)
Mar 10, 2016 41.71 41.92 41.03 41.73 3,170,758 +0.27(+0.65%)
Mar 09, 2016 41.94 42.08 41.27 41.46 2,504,866 -0.21(-0.50%)
Mar 08, 2016 41.62 42.13 41.51 41.67 3,859,024 -0.38(-0.90%)
Mar 07, 2016 41.72 42.07 41.25 42.05 2,898,824 +0.13(+0.31%)
Mar 04, 2016 42.15 42.38 41.65 41.92 3,205,186 -0.20(-0.47%)
Mar 03, 2016 41.43 42.20 41.33 42.12 3,970,723 +0.58(+1.39%)
Mar 02, 2016 41.16 41.57 40.92 41.54 4,252,438 +0.45(+1.09%)
Mar 01, 2016 40.33 41.18 40.06 41.09 4,716,395 +0.99(+2.48%)
Feb 29, 2016 40.75 40.93 40.09 40.10 3,353,476 -0.63(-1.55%)
Feb 26, 2016 41.08 41.26 40.63 40.73 2,738,045 -0.01(-0.02%)
Feb 25, 2016 40.38 40.74 39.95 40.74 2,470,563 +0.39(+0.96%)
Feb 24, 2016 39.81 40.44 39.11 40.35 3,084,518 +0.22(+0.54%)
Feb 23, 2016 40.60 40.85 39.81 40.13 3,368,977 -0.76(-1.86%)
Feb 22, 2016 40.16 40.92 39.94 40.89 3,246,165 +1.03(+2.58%)
Feb 19, 2016 39.98 40.02 39.53 39.87 2,290,198 -0.21(-0.52%)
Feb 18, 2016 40.12 40.48 39.72 40.07 2,880,414 -0.04(-0.11%)
Feb 17, 2016 39.83 40.47 39.83 40.12 3,753,676 +0.67(+1.69%)
Feb 16, 2016 39.03 39.53 38.87 39.45 3,105,169 +0.99(+2.58%)
Feb 12, 2016 37.92 38.46 38.46 38.46 4,699,313 +1.10(+2.94%)
Feb 11, 2016 38.13 38.13 37.02 37.36 7,583,094 -2.18(-5.51%)
Feb 10, 2016 39.75 40.23 39.29 39.54 5,732,171 -0.09(-0.22%)
Feb 09, 2016 38.45 39.91 38.32 39.62 5,190,341 +0.66(+1.68%)
Feb 08, 2016 39.43 39.46 38.37 38.97 5,623,698 -0.98(-2.46%)
Feb 05, 2016 39.95 40.41 39.57 39.95 6,245,604 -0.05(-0.13%)
Feb 04, 2016 39.12 40.09 38.99 40.00 7,597,261 +0.79(+2.00%)
Feb 03, 2016 39.05 39.30 37.78 39.22 7,141,469 +0.32(+0.82%)
Feb 02, 2016 38.97 38.99 38.61 38.90 5,974,028 -0.64(-1.62%)
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.