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 (%)
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%)
Feb 01, 2016 37.99 38.43 37.04 38.20 7,190,066 +0.22(+0.57%)
Jan 29, 2016 37.32 38.13 37.06 37.99 13,024,752 +0.80(+2.14%)
Jan 28, 2016 38.23 38.98 37.18 37.19 15,170,626 -3.23(-7.98%)
Jan 27, 2016 40.23 41.16 39.97 40.42 7,417,519 +0.27(+0.68%)
Jan 26, 2016 39.86 40.30 39.65 40.14 5,277,235 +0.66(+1.68%)
Jan 25, 2016 40.08 40.31 39.39 39.48 5,964,187 -0.83(-2.06%)
Jan 22, 2016 40.53 41.02 40.01 40.31 4,935,205 +0.14(+0.35%)
Jan 21, 2016 40.47 41.09 40.06 40.17 5,516,895 -0.27(-0.68%)
Jan 20, 2016 39.70 40.89 39.24 40.44 4,732,741 -0.13(-0.33%)
Jan 19, 2016 41.30 41.38 40.24 40.57 3,564,597 -0.21(-0.51%)
Jan 15, 2016 40.36 40.78 40.78 40.78 4,873,952 -0.83(-1.99%)
Jan 14, 2016 40.70 41.84 39.98 41.61 6,788,485 +0.63(+1.54%)
Jan 13, 2016 42.67 42.87 40.78 40.98 5,267,557 -1.33(-3.14%)
Jan 12, 2016 42.28 42.61 41.78 42.31 4,121,049 +0.42(+1.01%)
Jan 11, 2016 41.86 42.14 41.50 41.89 4,715,574 +0.43(+1.04%)
Jan 08, 2016 42.30 42.45 41.38 41.45 4,344,923 -0.52(-1.24%)
Jan 07, 2016 42.13 42.97 41.86 41.98 5,815,161 -0.80(-1.86%)
Jan 06, 2016 42.99 43.43 42.58 42.77 3,870,169 -0.85(-1.96%)
Jan 05, 2016 43.67 44.04 43.32 43.63 3,690,631 -0.10(-0.23%)
Jan 04, 2016 43.58 43.78 43.21 43.73 5,047,077 -0.75(-1.70%)
Dec 31, 2015 44.88 44.48 44.48 44.48 2,398,583 -0.52(-1.16%)
Dec 30, 2015 45.39 45.58 44.94 45.00 4,339,983 -0.44(-0.97%)
Dec 29, 2015 45.44 45.55 45.19 45.44 2,091,058 +0.36(+0.79%)
Dec 28, 2015 45.21 45.42 44.69 45.09 1,851,212 -0.35(-0.77%)
Dec 24, 2015 45.39 45.44 45.44 45.44 2,300,821 -0.02(-0.05%)
Dec 23, 2015 45.10 45.58 45.03 45.46 3,272,954 +0.67(+1.50%)
Dec 22, 2015 44.53 44.95 43.98 44.79 3,806,867 +0.54(+1.22%)
Dec 21, 2015 43.71 44.29 43.69 44.25 3,257,800 +0.75(+1.72%)
Dec 18, 2015 44.42 44.42 43.37 43.50 6,546,318 -1.19(-2.67%)
Dec 17, 2015 45.72 45.78 44.59 44.70 4,971,225 -0.85(-1.88%)
Dec 16, 2015 45.20 45.63 44.73 45.55 4,890,709 +0.86(+1.93%)
Dec 15, 2015 44.14 44.86 44.13 44.69 5,296,116 +1.10(+2.51%)
Dec 14, 2015 43.86 44.16 43.09 43.59 5,359,181 -0.17(-0.38%)
Dec 11, 2015 44.38 44.59 43.69 43.76 6,078,968 -1.26(-2.80%)
Dec 10, 2015 44.87 45.58 44.86 45.02 4,203,756 +0.16(+0.35%)
Dec 09, 2015 45.45 45.84 44.73 44.86 5,214,240 -0.75(-1.65%)
Dec 08, 2015 46.37 46.41 45.60 45.62 3,895,416 -1.07(-2.29%)
Dec 07, 2015 46.77 46.86 46.36 46.69 2,680,626 -0.10(-0.21%)
Dec 04, 2015 46.01 46.92 45.90 46.79 3,731,023 +0.90(+1.97%)
Dec 03, 2015 46.61 46.67 45.71 45.88 3,742,897 -0.58(-1.25%)
Dec 02, 2015 47.39 47.44 46.39 46.46 3,702,480 -0.95(-1.99%)
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.