Stock Quote

Discover Financial Services (NY: DFS )

114.45 USD -2.35 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 66.45 65.49 65.49 65.49 1,505,200 -0.83(-1.25%)
Dec 30, 2014 66.15 66.50 65.96 66.32 1,162,485 +0.13(+0.20%)
Dec 29, 2014 66.08 66.70 66.06 66.19 1,164,424 -0.08(-0.12%)
Dec 26, 2014 66.22 66.72 66.08 66.27 1,122,587 +0.32(+0.49%)
Dec 24, 2014 66.26 65.95 65.95 65.95 668,000 -0.22(-0.33%)
Dec 23, 2014 66.33 66.58 66.03 66.17 1,733,942 +0.51(+0.78%)
Dec 22, 2014 65.11 65.67 64.65 65.66 3,104,064 +0.57(+0.88%)
Dec 19, 2014 65.31 65.69 64.69 65.09 4,376,732 +0.08(+0.12%)
Dec 18, 2014 63.36 65.06 63.23 65.01 5,195,007 +2.59(+4.15%)
Dec 17, 2014 60.58 62.49 60.44 62.42 3,939,986 +2.00(+3.31%)
Dec 16, 2014 60.75 61.40 60.15 60.42 4,325,838 -0.81(-1.32%)
Dec 15, 2014 62.05 62.40 60.81 61.23 3,775,924 -0.58(-0.94%)
Dec 12, 2014 62.79 63.22 61.79 61.81 2,905,810 -1.41(-2.23%)
Dec 11, 2014 63.28 64.09 63.06 63.22 3,651,560 +0.08(+0.13%)
Dec 10, 2014 64.59 64.80 63.04 63.14 4,137,252 -1.52(-2.35%)
Dec 09, 2014 64.20 64.86 64.09 64.66 2,633,122 -0.28(-0.43%)
Dec 08, 2014 64.85 65.44 64.62 64.94 3,643,815 +0.09(+0.14%)
Dec 05, 2014 65.13 65.60 64.71 64.85 3,295,211 -0.11(-0.17%)
Dec 04, 2014 65.16 65.27 64.71 64.96 1,793,965 -0.22(-0.34%)
Dec 03, 2014 65.33 65.70 64.92 65.18 1,835,665 -0.23(-0.35%)
Dec 02, 2014 65.11 65.50 65.01 65.41 1,937,712 +0.16(+0.25%)
Dec 01, 2014 65.54 65.62 65.04 65.25 1,758,866 -0.30(-0.46%)
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%)
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.