Discover Financial Services (NY: DFS )

111.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.27 56.61 55.90 56.27 2,465,963 -0.41(-0.72%)
Apr 28, 2016 56.51 57.25 56.46 56.68 2,258,185 -0.49(-0.86%)
Apr 27, 2016 56.98 57.53 56.77 57.17 2,964,793 +0.10(+0.18%)
Apr 26, 2016 57.00 57.09 56.63 57.07 2,237,742 +0.19(+0.33%)
Apr 25, 2016 56.25 56.88 56.15 56.88 3,195,938 +0.37(+0.65%)
Apr 22, 2016 56.35 57.08 55.89 56.51 3,750,457 +0.15(+0.27%)
Apr 21, 2016 57.13 58.10 56.26 56.36 4,341,240 -0.48(-0.84%)
Apr 20, 2016 55.77 57.10 55.05 56.84 9,642,858 +4.29(+8.16%)
Apr 19, 2016 52.48 52.74 52.21 52.55 6,471,370 +0.60(+1.15%)
Apr 18, 2016 51.74 52.20 51.67 51.95 7,028,875 +0.08(+0.15%)
Apr 15, 2016 52.56 52.69 51.73 51.87 3,408,229 -0.45(-0.86%)
Apr 14, 2016 52.46 52.68 52.09 52.32 2,513,467 -0.29(-0.55%)
Apr 13, 2016 51.89 52.66 51.78 52.61 2,409,644 +1.12(+2.18%)
Apr 12, 2016 50.60 51.58 50.60 51.49 2,421,067 +0.92(+1.82%)
Apr 11, 2016 50.72 51.11 50.42 50.57 2,530,360 +0.02(+0.04%)
Apr 08, 2016 50.48 51.08 50.35 50.55 1,879,676 +0.29(+0.58%)
Apr 07, 2016 50.71 50.86 49.98 50.26 3,181,921 -0.94(-1.84%)
Apr 06, 2016 50.98 51.28 50.70 51.20 4,012,296 -0.02(-0.04%)
Apr 05, 2016 50.37 51.26 50.09 51.22 5,133,032 +0.46(+0.91%)
Apr 04, 2016 51.34 51.38 50.68 50.76 2,108,881 -0.63(-1.23%)
Apr 01, 2016 50.58 51.46 50.37 51.39 3,246,454 +0.47(+0.92%)
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%)
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.