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 (%)
May 31, 2016 47.83 47.91 47.38 47.67 3,200,533 +0.03(+0.05%)
May 27, 2016 47.16 47.65 47.65 47.65 2,583,434 +0.50(+1.05%)
May 26, 2016 47.43 47.51 47.13 47.15 1,814,452 -0.33(-0.69%)
May 25, 2016 46.96 47.65 46.81 47.48 2,978,710 +0.71(+1.53%)
May 24, 2016 46.20 46.90 46.02 46.76 2,164,926 +0.86(+1.88%)
May 23, 2016 46.08 46.26 45.83 45.90 2,172,697 -0.19(-0.42%)
May 20, 2016 45.88 46.28 45.76 46.09 2,907,966 +0.41(+0.90%)
May 19, 2016 45.52 46.05 45.24 45.68 3,328,795 -0.11(-0.24%)
May 18, 2016 45.13 45.85 45.03 45.79 3,987,732 +0.70(+1.54%)
May 17, 2016 45.44 45.64 44.93 45.09 4,482,847 -0.59(-1.29%)
May 16, 2016 45.65 45.98 45.43 45.68 4,188,571 +0.02(+0.04%)
May 13, 2016 46.37 46.80 45.63 45.66 2,958,717 -0.74(-1.59%)
May 12, 2016 46.59 46.86 46.12 46.40 2,429,449 -0.06(-0.13%)
May 11, 2016 46.71 46.97 46.42 46.46 2,555,242 -0.50(-1.05%)
May 10, 2016 46.61 47.20 46.55 46.96 2,384,403 +0.67(+1.45%)
May 09, 2016 46.29 46.55 46.05 46.29 2,736,779 -0.06(-0.13%)
May 06, 2016 45.88 46.42 45.74 46.34 3,048,543 +0.34(+0.73%)
May 05, 2016 46.34 46.67 45.83 46.01 2,806,095 -0.27(-0.58%)
May 04, 2016 46.21 46.53 45.98 46.28 3,678,103 -0.34(-0.72%)
May 03, 2016 46.85 46.96 46.00 46.61 5,733,810 -0.48(-1.02%)
May 02, 2016 47.18 47.36 46.82 47.09 5,670,141 +0.11(+0.23%)
Apr 29, 2016 46.98 47.27 46.67 46.98 2,953,426 -0.34(-0.72%)
Apr 28, 2016 47.18 47.80 47.14 47.33 2,704,575 -0.41(-0.86%)
Apr 27, 2016 47.58 48.03 47.40 47.73 3,550,863 +0.08(+0.18%)
Apr 26, 2016 47.59 47.67 47.28 47.65 2,680,091 +0.16(+0.33%)
Apr 25, 2016 46.97 47.49 46.88 47.49 3,827,700 +0.31(+0.65%)
Apr 22, 2016 47.05 47.66 46.67 47.18 4,491,834 +0.13(+0.27%)
Apr 21, 2016 47.70 48.51 46.97 47.06 5,199,401 -0.40(-0.84%)
Apr 20, 2016 46.57 47.67 45.96 47.46 11,549,026 +3.58(+8.16%)
Apr 19, 2016 43.82 44.04 43.59 43.88 7,750,608 +0.50(+1.16%)
Apr 18, 2016 43.20 43.58 43.14 43.38 8,418,319 +0.07(+0.15%)
Apr 15, 2016 43.88 43.99 43.19 43.31 4,081,956 -0.38(-0.86%)
Apr 14, 2016 43.80 43.99 43.49 43.68 3,010,320 -0.24(-0.55%)
Apr 13, 2016 43.33 43.97 43.23 43.93 2,885,974 +0.94(+2.18%)
Apr 12, 2016 42.25 43.07 42.25 42.99 2,899,655 +0.77(+1.82%)
Apr 11, 2016 42.35 42.67 42.10 42.22 3,030,553 +0.02(+0.04%)
Apr 08, 2016 42.15 42.65 42.04 42.21 2,251,244 +0.24(+0.58%)
Apr 07, 2016 42.34 42.47 41.73 41.96 3,810,912 -0.78(-1.84%)
Apr 06, 2016 42.57 42.82 42.33 42.75 4,805,433 -0.02(-0.04%)
Apr 05, 2016 42.06 42.80 41.82 42.77 6,147,712 +0.38(+0.91%)
Apr 04, 2016 42.87 42.90 42.32 42.38 2,525,757 -0.53(-1.23%)
Apr 01, 2016 42.23 42.96 42.06 42.91 3,888,202 +0.39(+0.92%)
Mar 31, 2016 41.94 42.69 41.85 42.52 4,795,216 +0.55(+1.31%)
Mar 30, 2016 42.16 42.48 41.84 41.96 3,325,131 -0.02(-0.04%)
Mar 29, 2016 41.06 42.01 40.65 41.98 3,853,239 +0.84(+2.03%)
Mar 28, 2016 41.53 41.61 41.11 41.15 2,678,680 -0.33(-0.81%)
Mar 24, 2016 41.30 41.48 41.48 41.48 2,262,051 -0.15(-0.36%)
Mar 23, 2016 41.88 41.91 41.51 41.63 2,201,819 -0.26(-0.62%)
Mar 22, 2016 41.75 42.04 41.55 41.89 3,532,403 -0.20(-0.48%)
Mar 21, 2016 42.11 42.31 41.79 42.09 2,271,064 -0.15(-0.36%)
Mar 18, 2016 41.51 42.27 41.42 42.24 6,367,343 +0.89(+2.16%)
Mar 17, 2016 40.65 41.64 40.45 41.35 3,585,740 +0.57(+1.39%)
Mar 16, 2016 40.46 41.31 40.32 40.78 4,006,489 +0.11(+0.27%)
Mar 15, 2016 40.21 40.70 39.93 40.67 3,857,614 +0.05(+0.12%)
Mar 14, 2016 41.05 41.05 40.28 40.62 2,583,099 -0.44(-1.08%)
Mar 11, 2016 40.75 41.11 40.72 41.06 3,433,398 +0.73(+1.80%)
Mar 10, 2016 40.31 40.52 39.66 40.34 3,280,505 +0.26(+0.65%)
Mar 09, 2016 40.54 40.67 39.89 40.08 2,591,566 -0.20(-0.50%)
Mar 08, 2016 40.23 40.72 40.12 40.28 3,992,595 -0.37(-0.90%)
Mar 07, 2016 40.33 40.66 39.87 40.65 2,999,159 +0.13(+0.31%)
Mar 04, 2016 40.74 40.96 40.25 40.52 3,316,125 -0.19(-0.47%)
Mar 03, 2016 40.04 40.79 39.94 40.71 4,108,160 +0.56(+1.39%)
Mar 02, 2016 39.79 40.18 39.55 40.15 4,399,625 +0.43(+1.09%)
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.