Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.49 49.57 49.02 49.32 3,093,459 +0.03(+0.05%)
May 27, 2016 48.79 49.29 49.29 49.29 2,497,006 +0.51(+1.05%)
May 26, 2016 49.07 49.16 48.76 48.78 1,753,750 -0.34(-0.69%)
May 25, 2016 48.58 49.29 48.43 49.12 2,879,058 +0.74(+1.53%)
May 24, 2016 47.80 48.52 47.61 48.38 2,092,498 +0.89(+1.88%)
May 23, 2016 47.68 47.86 47.42 47.49 2,100,010 -0.20(-0.42%)
May 20, 2016 47.47 47.88 47.34 47.69 2,810,681 +0.43(+0.90%)
May 19, 2016 47.10 47.64 46.80 47.26 3,217,431 -0.11(-0.24%)
May 18, 2016 46.69 47.44 46.59 47.38 3,854,323 +0.72(+1.54%)
May 17, 2016 47.01 47.22 46.49 46.65 4,332,874 -0.61(-1.29%)
May 16, 2016 47.23 47.57 47.00 47.26 4,048,443 +0.02(+0.04%)
May 13, 2016 47.97 48.41 47.21 47.25 2,859,734 -0.76(-1.59%)
May 12, 2016 48.20 48.48 47.71 48.01 2,348,173 -0.06(-0.13%)
May 11, 2016 48.32 48.60 48.03 48.07 2,469,757 -0.51(-1.05%)
May 10, 2016 48.23 48.83 48.16 48.58 2,304,633 +0.69(+1.45%)
May 09, 2016 47.89 48.16 47.64 47.89 2,645,220 -0.06(-0.13%)
May 06, 2016 47.47 48.02 47.32 47.95 2,946,554 +0.35(+0.73%)
May 05, 2016 47.94 48.29 47.42 47.60 2,712,217 -0.28(-0.58%)
May 04, 2016 47.81 48.14 47.58 47.88 3,555,053 -0.35(-0.72%)
May 03, 2016 48.47 48.58 47.59 48.23 5,541,986 -0.49(-1.02%)
May 02, 2016 48.82 49.00 48.44 48.72 5,480,449 +0.11(+0.23%)
Apr 29, 2016 48.61 48.90 48.29 48.61 2,854,620 -0.35(-0.72%)
Apr 28, 2016 48.82 49.46 48.77 48.96 2,614,095 -0.42(-0.86%)
Apr 27, 2016 49.22 49.70 49.04 49.39 3,432,071 +0.09(+0.18%)
Apr 26, 2016 49.24 49.32 48.92 49.30 2,590,430 +0.16(+0.33%)
Apr 25, 2016 48.59 49.14 48.51 49.14 3,699,646 +0.32(+0.65%)
Apr 22, 2016 48.68 49.31 48.28 48.82 4,341,562 +0.13(+0.27%)
Apr 21, 2016 49.35 50.19 48.60 48.69 5,025,458 -0.41(-0.84%)
Apr 20, 2016 48.18 49.32 47.55 49.10 11,162,659 +3.71(+8.16%)
Apr 19, 2016 45.33 45.56 45.10 45.40 7,491,316 +0.52(+1.15%)
Apr 18, 2016 44.70 45.09 44.64 44.88 8,136,688 +0.07(+0.15%)
Apr 15, 2016 45.40 45.52 44.69 44.81 3,945,396 -0.39(-0.86%)
Apr 14, 2016 45.32 45.51 45.00 45.20 2,909,612 -0.25(-0.55%)
Apr 13, 2016 44.83 45.49 44.73 45.45 2,789,425 +0.97(+2.18%)
Apr 12, 2016 43.71 44.56 43.71 44.48 2,802,648 +0.79(+1.82%)
Apr 11, 2016 43.81 44.15 43.56 43.68 2,929,167 +0.02(+0.04%)
Apr 08, 2016 43.61 44.13 43.49 43.67 2,175,929 +0.25(+0.58%)
Apr 07, 2016 43.81 43.94 43.18 43.42 3,683,420 -0.81(-1.84%)
Apr 06, 2016 44.04 44.30 43.80 44.23 4,644,669 -0.02(-0.04%)
Apr 05, 2016 43.51 44.28 43.27 44.25 5,942,044 +0.40(+0.91%)
Apr 04, 2016 44.35 44.38 43.78 43.85 2,441,259 -0.54(-1.23%)
Apr 01, 2016 43.69 44.45 43.51 44.39 3,758,124 +0.41(+0.92%)
Mar 31, 2016 43.39 44.17 43.30 43.99 4,634,794 +0.57(+1.31%)
Mar 30, 2016 43.62 43.95 43.29 43.42 3,213,890 -0.02(-0.04%)
Mar 29, 2016 42.48 43.47 42.05 43.43 3,724,331 +0.86(+2.03%)
Mar 28, 2016 42.97 43.05 42.53 42.57 2,589,066 -0.35(-0.81%)
Mar 24, 2016 42.73 42.92 42.92 42.92 2,186,376 -0.16(-0.36%)
Mar 23, 2016 43.33 43.36 42.94 43.07 2,128,158 -0.27(-0.62%)
Mar 22, 2016 43.19 43.49 42.99 43.34 3,414,228 -0.21(-0.48%)
Mar 21, 2016 43.57 43.77 43.24 43.55 2,195,087 -0.16(-0.36%)
Mar 18, 2016 42.95 43.74 42.85 43.70 6,154,327 +0.92(+2.16%)
Mar 17, 2016 42.06 43.08 41.85 42.78 3,465,781 +0.59(+1.39%)
Mar 16, 2016 41.86 42.74 41.72 42.19 3,872,454 +0.11(+0.27%)
Mar 15, 2016 41.60 42.11 41.31 42.08 3,728,560 +0.05(+0.12%)
Mar 14, 2016 42.47 42.47 41.67 42.03 2,496,683 -0.46(-1.08%)
Mar 11, 2016 42.16 42.54 42.13 42.48 3,318,536 +0.75(+1.80%)
Mar 10, 2016 41.71 41.92 41.03 41.73 3,170,758 +0.27(+0.65%)
Mar 09, 2016 41.94 42.08 41.27 41.46 2,504,866 -0.21(-0.50%)
Mar 08, 2016 41.62 42.13 41.51 41.67 3,859,024 -0.38(-0.90%)
Mar 07, 2016 41.72 42.07 41.25 42.05 2,898,824 +0.13(+0.31%)
Mar 04, 2016 42.15 42.38 41.65 41.92 3,205,186 -0.20(-0.47%)
Mar 03, 2016 41.43 42.20 41.33 42.12 3,970,723 +0.58(+1.39%)
Mar 02, 2016 41.16 41.57 40.92 41.54 4,252,438 +0.45(+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.