Stock Quote

Discover Financial Services (NY: DFS )

117.56 USD -0.57 (-0.48%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.99 45.96 44.67 45.79 10,804,985 +0.96(+2.14%)
Jan 28, 2016 46.08 46.99 44.82 44.83 12,585,144 -3.89(-7.98%)
Jan 27, 2016 48.50 49.62 48.18 48.72 6,153,375 +0.33(+0.68%)
Jan 26, 2016 48.05 48.58 47.79 48.39 4,377,853 +0.80(+1.68%)
Jan 25, 2016 48.31 48.59 47.49 47.59 4,947,730 -1.00(-2.06%)
Jan 22, 2016 48.86 49.45 48.23 48.59 4,094,114 +0.17(+0.35%)
Jan 21, 2016 48.78 49.53 48.29 48.42 4,576,668 -0.33(-0.68%)
Jan 20, 2016 47.86 49.29 47.30 48.75 3,926,155 -0.16(-0.33%)
Jan 19, 2016 49.78 49.88 48.51 48.91 2,957,094 -0.25(-0.51%)
Jan 15, 2016 48.65 49.16 49.16 49.16 4,043,300 -1.00(-1.99%)
Jan 14, 2016 49.06 50.43 48.19 50.16 5,631,545 +0.76(+1.54%)
Jan 13, 2016 51.44 51.68 49.16 49.40 4,369,824 -1.60(-3.14%)
Jan 12, 2016 50.97 51.36 50.36 51.00 3,418,712 +0.51(+1.01%)
Jan 11, 2016 50.46 50.80 50.02 50.49 3,911,914 +0.52(+1.04%)
Jan 08, 2016 50.99 51.17 49.88 49.97 3,604,432 -0.63(-1.25%)
Jan 07, 2016 50.79 51.80 50.46 50.60 4,824,102 -0.96(-1.86%)
Jan 06, 2016 51.82 52.36 51.33 51.56 3,210,589 -1.03(-1.96%)
Jan 05, 2016 52.64 53.09 52.22 52.59 3,061,649 -0.12(-0.23%)
Jan 04, 2016 52.53 52.77 52.09 52.71 4,186,920 -0.91(-1.70%)
Dec 31, 2015 54.10 53.62 53.62 53.62 1,989,800 -0.63(-1.16%)
Dec 30, 2015 54.71 54.94 54.17 54.25 3,600,334 -0.53(-0.97%)
Dec 29, 2015 54.77 54.91 54.47 54.78 1,734,686 +0.43(+0.79%)
Dec 28, 2015 54.50 54.75 53.87 54.35 1,535,716 -0.42(-0.77%)
Dec 24, 2015 54.71 54.77 54.77 54.77 1,908,700 -0.03(-0.05%)
Dec 23, 2015 54.37 54.94 54.28 54.80 2,715,155 +0.81(+1.50%)
Dec 22, 2015 53.68 54.18 53.01 53.99 3,158,075 +0.65(+1.22%)
Dec 21, 2015 52.69 53.39 52.67 53.34 2,702,584 +0.90(+1.72%)
Dec 18, 2015 53.55 53.55 52.28 52.44 5,430,650 -1.44(-2.67%)
Dec 17, 2015 55.11 55.19 53.75 53.88 4,123,995 -1.03(-1.88%)
Dec 16, 2015 54.49 55.01 53.92 54.91 4,057,201 +1.04(+1.93%)
Dec 15, 2015 53.21 54.08 53.20 53.87 4,393,516 +1.32(+2.51%)
Dec 14, 2015 52.87 53.23 51.94 52.55 4,445,833 -0.20(-0.38%)
Dec 11, 2015 53.50 53.75 52.66 52.75 5,042,949 -1.52(-2.80%)
Dec 10, 2015 54.09 54.95 54.08 54.27 3,487,323 +0.19(+0.35%)
Dec 09, 2015 54.79 55.26 53.92 54.08 4,325,594 -0.91(-1.65%)
Dec 08, 2015 55.90 55.94 54.97 54.99 3,231,533 -1.29(-2.29%)
Dec 07, 2015 56.38 56.49 55.88 56.28 2,223,776 -0.12(-0.21%)
Dec 04, 2015 55.46 56.56 55.33 56.40 3,095,157 +1.09(+1.97%)
Dec 03, 2015 56.18 56.26 55.10 55.31 3,105,007 -0.70(-1.25%)
Dec 02, 2015 57.12 57.19 55.92 56.01 3,071,478 -1.14(-1.99%)
Dec 01, 2015 57.06 57.40 56.55 57.15 2,745,941 +0.39(+0.69%)
Nov 30, 2015 56.85 57.04 56.63 56.76 2,632,601 -0.09(-0.16%)
Nov 27, 2015 56.79 57.05 56.61 56.85 795,746 -0.02(-0.04%)
Nov 25, 2015 56.79 56.87 56.87 56.87 1,314,600 +0.06(+0.11%)
Nov 24, 2015 56.44 56.97 56.19 56.81 1,761,963 -0.10(-0.18%)
Nov 23, 2015 57.05 57.40 56.82 56.91 1,941,630 -0.11(-0.19%)
Nov 20, 2015 57.91 58.08 56.77 57.02 3,447,429 -0.63(-1.09%)
Nov 19, 2015 57.12 57.81 57.07 57.65 3,384,321 +0.62(+1.09%)
Nov 18, 2015 56.18 57.09 55.95 57.03 3,185,877 +1.08(+1.93%)
Nov 17, 2015 56.51 56.81 55.90 55.95 2,747,222 -0.58(-1.03%)
Nov 16, 2015 55.60 56.54 55.38 56.53 2,723,139 +0.82(+1.47%)
Nov 13, 2015 55.84 56.15 55.56 55.71 2,948,200 -0.30(-0.54%)
Nov 12, 2015 56.72 56.76 55.93 56.01 3,553,793 -0.91(-1.60%)
Nov 11, 2015 57.22 57.45 56.76 56.92 2,503,339 -0.13(-0.23%)
Nov 10, 2015 56.96 57.16 56.62 57.05 2,543,967 -0.07(-0.12%)
Nov 09, 2015 57.52 57.61 56.89 57.12 3,240,628 -0.49(-0.85%)
Nov 06, 2015 57.61 57.80 57.18 57.61 3,706,553 +0.70(+1.23%)
Nov 05, 2015 56.42 56.93 56.33 56.91 2,826,650 +0.54(+0.96%)
Nov 04, 2015 56.48 56.68 56.27 56.37 2,165,236 +0.02(+0.04%)
Nov 03, 2015 55.95 56.61 55.74 56.35 2,786,712 +0.07(+0.12%)
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.