Stock Quote

Discover Financial Services (NY: DFS )

124.84 USD -8.15 (-6.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.57 52.00 51.39 51.99 3,424,355 +0.89(+1.74%)
Sep 29, 2015 50.85 51.30 50.52 51.10 4,060,250 +0.50(+0.99%)
Sep 28, 2015 51.58 51.74 50.36 50.60 4,408,410 -1.50(-2.88%)
Sep 25, 2015 52.03 52.55 51.80 52.10 2,309,006 +0.65(+1.26%)
Sep 24, 2015 51.24 51.69 50.86 51.45 2,547,854 -0.39(-0.75%)
Sep 23, 2015 51.93 52.11 51.64 51.84 2,030,520 -0.11(-0.21%)
Sep 22, 2015 52.12 52.25 51.43 51.95 3,142,554 -0.98(-1.85%)
Sep 21, 2015 52.73 53.13 52.61 52.93 1,949,201 +0.67(+1.28%)
Sep 18, 2015 52.23 52.84 52.08 52.26 5,358,048 -0.93(-1.75%)
Sep 17, 2015 53.40 54.24 52.99 53.19 3,823,346 -0.20(-0.37%)
Sep 16, 2015 53.05 53.48 52.72 53.39 2,356,981 +0.49(+0.93%)
Sep 15, 2015 52.44 53.02 52.01 52.90 3,616,895 +0.51(+0.97%)
Sep 14, 2015 52.61 52.75 52.24 52.39 2,257,877 -0.22(-0.42%)
Sep 11, 2015 52.16 52.63 51.69 52.61 3,072,970 +0.11(+0.21%)
Sep 10, 2015 52.33 52.91 52.20 52.50 2,754,359 +0.05(+0.10%)
Sep 09, 2015 53.21 53.75 52.33 52.45 2,648,579 -0.39(-0.74%)
Sep 08, 2015 52.28 52.94 52.17 52.84 3,188,930 +1.44(+2.80%)
Sep 04, 2015 51.72 51.40 51.40 51.40 2,813,700 -0.80(-1.53%)
Sep 03, 2015 52.11 52.76 51.93 52.20 3,451,894 +0.43(+0.83%)
Sep 02, 2015 52.15 52.16 51.07 51.77 3,222,418 +0.42(+0.82%)
Sep 01, 2015 52.21 52.68 51.04 51.35 4,494,139 -2.38(-4.43%)
Aug 31, 2015 53.98 54.34 53.53 53.73 3,002,461 -0.22(-0.41%)
Aug 28, 2015 54.13 54.46 53.55 53.95 3,083,475 -0.49(-0.90%)
Aug 27, 2015 53.62 54.63 53.30 54.44 3,926,437 +1.46(+2.76%)
Aug 26, 2015 52.48 53.05 51.66 52.98 4,506,071 +1.72(+3.36%)
Aug 25, 2015 53.66 53.78 51.25 51.26 5,407,622 -1.09(-2.08%)
Aug 24, 2015 51.66 53.61 50.92 52.35 7,855,025 -1.89(-3.48%)
Aug 21, 2015 55.05 55.99 54.24 54.24 6,399,828 -1.25(-2.25%)
Aug 20, 2015 55.51 56.84 55.11 55.49 4,211,942 -0.39(-0.70%)
Aug 19, 2015 55.48 56.01 55.11 55.88 4,169,209 +0.26(+0.47%)
Aug 18, 2015 55.57 55.94 55.45 55.62 5,888,959 +0.08(+0.14%)
Aug 17, 2015 55.70 55.80 55.23 55.54 2,648,149 -0.43(-0.77%)
Aug 14, 2015 55.09 56.21 54.87 55.97 4,922,871 +0.88(+1.60%)
Aug 13, 2015 55.38 55.56 54.69 55.09 3,317,526 -0.41(-0.74%)
Aug 12, 2015 54.94 55.51 54.24 55.50 3,780,971 -0.02(-0.04%)
Aug 11, 2015 55.41 55.71 55.14 55.52 3,294,426 -0.36(-0.64%)
Aug 10, 2015 55.15 55.99 55.01 55.88 3,908,293 +1.11(+2.03%)
Aug 07, 2015 53.72 54.92 53.23 54.77 6,229,566 +1.18(+2.20%)
Aug 06, 2015 54.52 54.58 53.55 53.59 4,627,715 -0.88(-1.62%)
Aug 05, 2015 55.31 55.45 54.31 54.47 2,513,285 -0.38(-0.69%)
Aug 04, 2015 54.95 55.23 54.74 54.85 2,738,565 -0.30(-0.54%)
Aug 03, 2015 55.78 55.81 54.91 55.15 3,491,079 -0.66(-1.18%)
Jul 31, 2015 56.26 56.34 55.75 55.81 2,954,792 -0.47(-0.84%)
Jul 30, 2015 55.37 56.38 55.31 56.28 3,176,596 +0.88(+1.59%)
Jul 29, 2015 55.24 55.49 55.01 55.40 6,006,451 +0.29(+0.53%)
Jul 28, 2015 55.49 55.52 55.00 55.11 4,470,409 -0.13(-0.24%)
Jul 27, 2015 55.35 55.67 55.01 55.24 4,436,805 -0.57(-1.02%)
Jul 24, 2015 57.21 57.26 55.57 55.81 5,208,983 -1.43(-2.50%)
Jul 23, 2015 58.81 58.83 56.90 57.24 8,282,987 -2.26(-3.80%)
Jul 22, 2015 59.33 59.52 59.00 59.50 2,615,618 +0.07(+0.12%)
Jul 21, 2015 59.58 59.88 59.13 59.43 1,985,266 -0.23(-0.39%)
Jul 20, 2015 59.16 59.73 59.10 59.66 1,791,445 +0.51(+0.86%)
Jul 17, 2015 59.05 59.23 58.91 59.15 2,442,202 -0.16(-0.27%)
Jul 16, 2015 59.24 59.55 59.09 59.31 2,670,480 +0.51(+0.87%)
Jul 15, 2015 58.71 59.15 58.60 58.80 2,121,297 +0.03(+0.05%)
Jul 14, 2015 58.24 58.81 58.12 58.77 2,157,958 +0.32(+0.55%)
Jul 13, 2015 57.93 58.49 57.90 58.45 2,041,797 +1.07(+1.86%)
Jul 10, 2015 57.51 57.57 57.03 57.38 2,278,019 +0.63(+1.11%)
Jul 09, 2015 57.55 57.63 56.61 56.75 3,051,139 +0.16(+0.28%)
Jul 08, 2015 57.55 57.94 56.55 56.59 2,961,011 -1.75(-3.00%)
Jul 07, 2015 58.25 58.46 57.29 58.34 4,127,485 +0.28(+0.48%)
Jul 06, 2015 57.75 58.23 57.68 58.06 2,716,922 -0.39(-0.67%)
Jul 02, 2015 58.60 58.45 58.45 58.45 2,071,800 +0.03(+0.05%)
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.