Stock Quote

Discover Financial Services (NY: DFS )

113.58 USD -0.80 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.93 65.64 64.89 65.55 1,643,553 +0.58(+0.89%)
Nov 26, 2014 65.46 64.97 64.97 64.97 2,099,700 -0.37(-0.57%)
Nov 25, 2014 65.34 65.60 65.17 65.34 1,996,434 +0.18(+0.28%)
Nov 24, 2014 64.48 65.34 64.48 65.16 2,269,835 +0.85(+1.32%)
Nov 21, 2014 64.80 65.14 64.20 64.31 2,633,496 +0.13(+0.20%)
Nov 20, 2014 64.01 64.64 63.75 64.18 3,114,896 -0.22(-0.34%)
Nov 19, 2014 64.97 64.97 64.10 64.40 2,397,679 -0.58(-0.89%)
Nov 18, 2014 65.15 65.50 64.96 64.98 2,098,620 -0.26(-0.40%)
Nov 17, 2014 64.67 65.31 64.46 65.24 2,221,869 +0.26(+0.40%)
Nov 14, 2014 64.97 65.35 64.85 64.98 1,885,567 -0.26(-0.40%)
Nov 13, 2014 65.46 66.06 64.74 65.24 3,301,815 -0.77(-1.17%)
Nov 12, 2014 66.00 66.30 65.72 66.01 1,618,909 -0.37(-0.56%)
Nov 11, 2014 66.45 66.75 66.17 66.38 1,774,685 +0.04(+0.06%)
Nov 10, 2014 66.03 66.34 65.82 66.34 1,795,411 +0.31(+0.47%)
Nov 07, 2014 65.66 66.10 65.51 66.03 1,948,627 +0.34(+0.52%)
Nov 06, 2014 65.03 65.73 64.73 65.69 2,526,085 +0.86(+1.33%)
Nov 05, 2014 64.69 64.98 64.19 64.83 3,521,775 +0.63(+0.98%)
Nov 04, 2014 63.58 64.36 63.44 64.20 3,372,867 +0.45(+0.71%)
Nov 03, 2014 63.95 64.25 63.68 63.75 2,063,623 -0.03(-0.05%)
Oct 31, 2014 63.77 63.92 63.07 63.78 4,198,394 +0.94(+1.50%)
Oct 30, 2014 63.27 63.48 62.58 62.84 3,600,554 -0.12(-0.19%)
Oct 29, 2014 63.09 63.41 62.54 62.96 2,819,244 -0.16(-0.25%)
Oct 28, 2014 62.72 63.23 62.37 63.12 2,150,519 +0.88(+1.41%)
Oct 27, 2014 62.30 62.34 62.34 62.24 2,504,947 -0.10(-0.16%)
Oct 24, 2014 61.99 62.41 61.79 62.34 2,042,552 +0.45(+0.73%)
Oct 23, 2014 61.91 62.26 61.65 61.89 3,325,097 +0.88(+1.44%)
Oct 22, 2014 61.28 62.44 60.69 61.01 7,526,478 -3.37(-5.23%)
Oct 21, 2014 63.18 64.61 63.03 64.38 2,819,289 +1.68(+2.68%)
Oct 20, 2014 62.45 62.85 62.35 62.70 2,386,921 +0.25(+0.40%)
Oct 17, 2014 62.51 63.22 62.00 62.45 3,178,451 +0.63(+1.02%)
Oct 16, 2014 61.02 62.23 60.44 61.82 2,829,829 -0.25(-0.40%)
Oct 15, 2014 61.54 62.45 60.41 62.07 3,583,866 -0.60(-0.96%)
Oct 14, 2014 62.03 63.11 62.03 62.67 2,750,567 +0.75(+1.21%)
Oct 13, 2014 62.96 63.06 61.85 61.92 2,377,383 -0.90(-1.43%)
Oct 10, 2014 63.56 64.14 62.82 62.82 1,780,051 -0.69(-1.09%)
Oct 09, 2014 64.81 64.96 63.47 63.51 2,533,218 -1.32(-2.04%)
Oct 08, 2014 63.61 64.87 63.07 64.83 2,912,768 +1.35(+2.13%)
Oct 07, 2014 64.46 64.47 63.48 63.48 1,969,474 -1.45(-2.23%)
Oct 06, 2014 65.40 65.53 64.59 64.93 1,843,886 +0.10(+0.15%)
Oct 03, 2014 64.24 64.96 64.24 64.83 1,952,087 +1.15(+1.81%)
Oct 02, 2014 63.47 64.03 62.80 63.68 2,337,676 +0.15(+0.24%)
Oct 01, 2014 64.26 64.39 63.43 63.53 2,206,227 -0.86(-1.34%)
Sep 30, 2014 64.32 64.67 64.09 64.39 2,420,838 -0.06(-0.09%)
Sep 29, 2014 64.03 64.60 63.73 64.45 2,003,670 -0.52(-0.80%)
Sep 26, 2014 63.74 65.16 63.73 64.97 2,169,298 +1.32(+2.07%)
Sep 25, 2014 64.73 64.75 63.65 63.65 1,742,429 -1.22(-1.88%)
Sep 24, 2014 64.39 64.95 64.26 64.87 1,313,551 +0.49(+0.76%)
Sep 23, 2014 65.10 65.11 64.38 64.38 1,594,966 -0.79(-1.21%)
Sep 22, 2014 65.02 65.47 64.91 65.17 1,896,501 -0.13(-0.20%)
Sep 19, 2014 65.89 65.97 65.22 65.30 3,089,662 -0.29(-0.44%)
Sep 18, 2014 65.15 65.92 65.07 65.59 2,719,005 +0.93(+1.44%)
Sep 17, 2014 63.54 65.80 63.49 64.66 5,639,043 +1.24(+1.96%)
Sep 16, 2014 62.73 63.66 62.57 63.42 1,929,392 +0.64(+1.02%)
Sep 15, 2014 62.54 62.88 62.30 62.78 1,924,425 +0.35(+0.56%)
Sep 12, 2014 62.74 62.79 62.21 62.43 2,487,538 -0.31(-0.49%)
Sep 11, 2014 62.58 63.00 62.54 62.74 1,851,362 -0.25(-0.40%)
Sep 10, 2014 63.00 63.53 62.93 62.99 1,575,785 +0.05(+0.08%)
Sep 09, 2014 63.40 63.92 62.90 62.94 1,992,295 -0.60(-0.94%)
Sep 08, 2014 63.53 63.96 63.24 63.54 1,395,641 -0.22(-0.35%)
Sep 05, 2014 63.44 63.79 63.29 63.76 1,210,485 +0.35(+0.55%)
Sep 04, 2014 63.72 64.04 63.28 63.41 1,675,771 -0.19(-0.30%)
Sep 03, 2014 63.79 63.85 63.28 63.60 1,903,918 +0.13(+0.20%)
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.