Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.97 47.25 46.66 46.97 2,954,494 -0.34(-0.72%)
Apr 28, 2016 47.17 47.78 47.12 47.31 2,705,553 -0.41(-0.86%)
Apr 27, 2016 47.56 48.02 47.38 47.72 3,552,147 +0.08(+0.18%)
Apr 26, 2016 47.57 47.65 47.27 47.63 2,681,060 +0.16(+0.33%)
Apr 25, 2016 46.95 47.47 46.87 47.47 3,829,084 +0.31(+0.65%)
Apr 22, 2016 47.03 47.64 46.65 47.17 4,493,459 +0.13(+0.27%)
Apr 21, 2016 47.68 48.49 46.96 47.04 5,201,281 -0.40(-0.84%)
Apr 20, 2016 46.55 47.65 45.95 47.44 11,553,201 +3.58(+8.16%)
Apr 19, 2016 43.80 44.02 43.58 43.86 7,753,411 +0.50(+1.15%)
Apr 18, 2016 43.18 43.57 43.13 43.36 8,421,363 +0.07(+0.15%)
Apr 15, 2016 43.87 43.98 43.18 43.29 4,083,432 -0.38(-0.86%)
Apr 14, 2016 43.79 43.97 43.48 43.67 3,011,409 -0.24(-0.55%)
Apr 13, 2016 43.31 43.95 43.22 43.91 2,887,017 +0.93(+2.18%)
Apr 12, 2016 42.23 43.05 42.23 42.98 2,900,703 +0.77(+1.82%)
Apr 11, 2016 42.33 42.66 42.08 42.21 3,031,648 +0.02(+0.04%)
Apr 08, 2016 42.13 42.63 42.02 42.19 2,252,058 +0.24(+0.58%)
Apr 07, 2016 42.33 42.45 41.72 41.95 3,812,290 -0.78(-1.84%)
Apr 06, 2016 42.55 42.80 42.32 42.73 4,807,170 -0.02(-0.04%)
Apr 05, 2016 42.04 42.78 41.81 42.75 6,149,935 +0.38(+0.91%)
Apr 04, 2016 42.85 42.88 42.30 42.37 2,526,670 -0.53(-1.23%)
Apr 01, 2016 42.22 42.95 42.04 42.89 3,889,608 +0.39(+0.92%)
Mar 31, 2016 41.92 42.68 41.83 42.50 4,796,949 +0.55(+1.31%)
Mar 30, 2016 42.14 42.47 41.82 41.95 3,326,333 -0.02(-0.04%)
Mar 29, 2016 41.05 42.00 40.63 41.97 3,854,632 +0.83(+2.03%)
Mar 28, 2016 41.52 41.60 41.09 41.13 2,679,649 -0.33(-0.81%)
Mar 24, 2016 41.29 41.47 41.47 41.47 2,262,869 -0.15(-0.36%)
Mar 23, 2016 41.87 41.89 41.49 41.62 2,202,615 -0.26(-0.62%)
Mar 22, 2016 41.73 42.02 41.53 41.87 3,533,680 -0.20(-0.48%)
Mar 21, 2016 42.10 42.29 41.77 42.07 2,271,885 -0.15(-0.36%)
Mar 18, 2016 41.50 42.26 41.40 42.22 6,369,646 +0.89(+2.16%)
Mar 17, 2016 40.64 41.62 40.44 41.33 3,587,037 +0.57(+1.39%)
Mar 16, 2016 40.45 41.30 40.31 40.76 4,007,938 +0.11(+0.27%)
Mar 15, 2016 40.20 40.69 39.91 40.66 3,859,009 +0.05(+0.12%)
Mar 14, 2016 41.03 41.03 40.26 40.61 2,584,033 -0.44(-1.08%)
Mar 11, 2016 40.73 41.10 40.71 41.05 3,434,640 +0.73(+1.80%)
Mar 10, 2016 40.30 40.51 39.65 40.32 3,281,692 +0.26(+0.65%)
Mar 09, 2016 40.52 40.66 39.88 40.06 2,592,503 -0.20(-0.50%)
Mar 08, 2016 40.21 40.71 40.11 40.26 3,994,038 -0.37(-0.90%)
Mar 07, 2016 40.31 40.65 39.85 40.63 3,000,244 +0.13(+0.31%)
Mar 04, 2016 40.72 40.95 40.24 40.51 3,317,324 -0.19(-0.47%)
Mar 03, 2016 40.03 40.77 39.93 40.70 4,109,645 +0.56(+1.39%)
Mar 02, 2016 39.77 40.17 39.54 40.14 4,401,216 +0.43(+1.09%)
Mar 01, 2016 38.97 39.79 38.70 39.70 4,881,405 +0.96(+2.48%)
Feb 29, 2016 39.37 39.55 38.74 38.74 3,470,802 -0.61(-1.55%)
Feb 26, 2016 39.70 39.87 39.25 39.35 2,833,839 -0.01(-0.02%)
Feb 25, 2016 39.02 39.36 38.60 39.36 2,556,999 +0.38(+0.96%)
Feb 24, 2016 38.47 39.07 37.78 38.99 3,192,435 +0.21(+0.54%)
Feb 23, 2016 39.23 39.47 38.47 38.78 3,486,846 -0.73(-1.86%)
Feb 22, 2016 38.80 39.54 38.59 39.51 3,359,738 +0.99(+2.58%)
Feb 19, 2016 38.63 38.67 38.19 38.52 2,370,324 -0.20(-0.52%)
Feb 18, 2016 38.76 39.11 38.38 38.72 2,981,190 -0.04(-0.11%)
Feb 17, 2016 38.49 39.10 38.49 38.76 3,885,004 +0.64(+1.69%)
Feb 16, 2016 37.71 38.19 37.56 38.12 3,213,808 +0.96(+2.58%)
Feb 12, 2016 36.64 37.16 37.16 37.16 4,863,726 +1.06(+2.94%)
Feb 11, 2016 36.84 36.84 35.77 36.10 7,848,400 -2.10(-5.51%)
Feb 10, 2016 38.41 38.87 37.96 38.20 5,932,720 -0.08(-0.22%)
Feb 09, 2016 37.15 38.56 37.02 38.29 5,371,933 +0.63(+1.68%)
Feb 08, 2016 38.10 38.13 37.08 37.65 5,820,451 -0.95(-2.46%)
Feb 05, 2016 38.60 39.04 38.24 38.60 6,464,117 -0.05(-0.13%)
Feb 04, 2016 37.80 38.74 37.68 38.65 7,863,063 +0.76(+2.00%)
Feb 03, 2016 37.73 37.97 36.51 37.89 7,391,324 +0.31(+0.82%)
Feb 02, 2016 37.65 37.68 37.31 37.58 6,183,039 -0.62(-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.