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 (%)
Sep 30, 2016 47.52 47.91 47.28 47.71 3,720,461 +0.45(+0.95%)
Sep 29, 2016 48.03 48.20 46.94 47.26 3,420,528 -0.87(-1.81%)
Sep 28, 2016 48.11 48.35 47.83 48.13 2,952,303 -0.02(-0.04%)
Sep 27, 2016 47.80 48.24 47.60 48.14 3,527,453 +0.29(+0.60%)
Sep 26, 2016 48.09 48.37 47.68 47.86 3,101,228 -0.56(-1.15%)
Sep 23, 2016 48.59 48.83 48.36 48.41 3,499,350 -0.35(-0.71%)
Sep 22, 2016 48.77 48.87 48.48 48.76 3,934,541 +0.30(+0.63%)
Sep 21, 2016 48.30 48.56 48.11 48.46 4,862,232 +0.40(+0.84%)
Sep 20, 2016 48.59 48.69 48.05 48.05 2,778,373 -0.24(-0.51%)
Sep 19, 2016 48.41 48.79 48.21 48.30 2,234,808 +0.13(+0.28%)
Sep 16, 2016 48.39 48.51 48.02 48.16 5,281,525 -0.51(-1.04%)
Sep 15, 2016 48.35 48.85 48.09 48.67 3,813,815 +0.20(+0.42%)
Sep 14, 2016 49.01 49.09 48.40 48.47 4,217,898 -0.49(-1.00%)
Sep 13, 2016 49.78 49.82 48.86 48.95 4,014,222 -1.30(-2.59%)
Sep 12, 2016 49.37 50.43 48.86 50.25 3,431,470 +0.70(+1.41%)
Sep 09, 2016 50.19 50.21 49.55 49.55 3,829,286 -0.83(-1.64%)
Sep 08, 2016 50.25 50.50 50.05 50.38 2,924,457 +0.15(+0.30%)
Sep 07, 2016 49.92 50.25 49.58 50.23 3,837,732 -0.11(-0.22%)
Sep 06, 2016 50.52 50.70 50.08 50.34 2,479,446 -0.30(-0.58%)
Sep 02, 2016 50.41 50.63 50.63 50.63 2,309,959 +0.35(+0.70%)
Sep 01, 2016 50.64 50.86 49.93 50.28 3,025,925 -0.34(-0.67%)
Aug 31, 2016 50.27 50.66 50.14 50.62 3,648,847 +0.30(+0.59%)
Aug 30, 2016 49.91 50.35 49.84 50.32 2,573,676 +0.42(+0.85%)
Aug 29, 2016 49.49 50.00 49.39 49.90 3,358,567 +0.58(+1.18%)
Aug 26, 2016 49.12 49.56 48.95 49.32 3,886,807 +0.38(+0.78%)
Aug 25, 2016 48.79 49.01 48.69 48.94 2,606,573 +0.17(+0.35%)
Aug 24, 2016 48.99 49.17 48.68 48.77 2,172,103 -0.22(-0.45%)
Aug 23, 2016 48.82 49.22 48.82 48.99 2,148,576 +0.29(+0.59%)
Aug 22, 2016 48.88 48.91 48.47 48.70 1,759,193 -0.12(-0.24%)
Aug 19, 2016 48.86 48.95 48.52 48.82 2,286,419 -0.21(-0.43%)
Aug 18, 2016 48.98 49.21 48.85 49.03 2,249,300 +0.03(+0.07%)
Aug 17, 2016 48.82 49.11 48.60 49.00 2,106,377 +0.07(+0.14%)
Aug 16, 2016 48.93 49.14 48.74 48.93 1,955,818 -0.18(-0.36%)
Aug 15, 2016 49.11 49.39 48.84 49.11 2,496,897 +0.03(+0.07%)
Aug 12, 2016 48.69 49.13 48.63 49.07 2,353,112 +0.10(+0.21%)
Aug 11, 2016 48.62 49.16 48.49 48.97 3,411,143 +0.51(+1.06%)
Aug 10, 2016 48.85 48.95 48.37 48.46 2,607,367 -0.40(-0.81%)
Aug 09, 2016 48.93 49.10 48.57 48.85 2,758,622 -0.04(-0.09%)
Aug 08, 2016 48.79 49.07 48.68 48.90 3,449,359 +0.14(+0.29%)
Aug 05, 2016 48.11 48.87 47.95 48.75 2,535,503 +1.08(+2.27%)
Aug 04, 2016 47.53 47.83 47.44 47.67 2,122,981 +0.15(+0.32%)
Aug 03, 2016 46.82 47.55 46.82 47.52 1,907,892 +0.67(+1.44%)
Aug 02, 2016 47.27 47.33 46.63 46.85 2,298,328 -0.43(-0.91%)
Aug 01, 2016 47.68 47.78 47.22 47.28 2,669,633 -0.42(-0.88%)
Jul 29, 2016 47.56 47.90 47.09 47.70 2,020,651 -0.03(-0.07%)
Jul 28, 2016 47.47 47.83 47.25 47.73 1,823,278 +0.18(+0.39%)
Jul 27, 2016 47.44 47.82 47.25 47.54 2,627,945 +0.11(+0.23%)
Jul 26, 2016 47.43 47.81 47.23 47.44 2,371,735 -0.08(-0.18%)
Jul 25, 2016 47.52 47.59 47.32 47.52 2,904,243 +0.03(+0.07%)
Jul 22, 2016 47.18 47.63 47.01 47.49 3,052,321 +0.41(+0.87%)
Jul 21, 2016 47.24 47.56 46.95 47.07 3,037,167 -0.17(-0.36%)
Jul 20, 2016 47.11 47.59 46.47 47.24 4,657,948 -0.57(-1.19%)
Jul 19, 2016 47.59 47.83 47.20 47.81 7,398,976 -0.09(-0.19%)
Jul 18, 2016 48.17 48.38 47.83 47.91 3,529,817 -0.28(-0.57%)
Jul 15, 2016 48.39 48.40 47.84 48.18 2,869,689 -0.02(-0.03%)
Jul 14, 2016 48.11 48.27 47.65 48.20 3,948,681 +0.61(+1.29%)
Jul 13, 2016 47.49 47.67 47.21 47.59 2,194,659 +0.02(+0.04%)
Jul 12, 2016 47.07 47.72 46.98 47.57 2,969,970 +0.88(+1.89%)
Jul 11, 2016 46.41 46.89 46.41 46.69 3,051,626 +0.55(+1.20%)
Jul 08, 2016 45.35 46.23 44.66 46.13 3,578,869 +1.48(+3.31%)
Jul 07, 2016 44.31 45.00 44.31 44.66 3,443,535 +0.29(+0.64%)
Jul 06, 2016 43.54 44.55 43.36 44.37 3,543,521 +0.46(+1.05%)
Jul 05, 2016 44.72 44.72 43.74 43.91 3,498,012 -1.14(-2.53%)
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.