Stock Quote

Discover Financial Services (NY: DFS )

110.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 62.84 63.67 62.79 63.47 2,323,203 +1.10(+1.76%)
Aug 29, 2014 62.66 62.37 62.37 62.37 2,391,100 -0.04(-0.06%)
Aug 28, 2014 62.31 62.60 62.13 62.41 958,782 -0.32(-0.51%)
Aug 27, 2014 62.86 62.86 62.48 62.73 1,586,205 +0.13(+0.21%)
Aug 26, 2014 62.72 62.82 62.51 62.60 1,169,516 -0.06(-0.10%)
Aug 25, 2014 62.45 63.16 62.37 62.66 1,381,836 +0.63(+1.02%)
Aug 22, 2014 62.34 62.68 61.98 62.03 1,498,384 -0.41(-0.66%)
Aug 21, 2014 62.25 62.60 61.91 62.44 1,818,178 +0.32(+0.52%)
Aug 20, 2014 61.27 62.25 61.17 62.12 2,320,191 +0.88(+1.44%)
Aug 19, 2014 61.12 61.31 61.08 61.24 1,176,118 +0.18(+0.29%)
Aug 18, 2014 60.87 61.08 60.64 61.06 1,585,816 +0.69(+1.14%)
Aug 15, 2014 60.99 61.18 60.13 60.37 2,423,411 -0.44(-0.72%)
Aug 14, 2014 61.02 61.30 60.62 60.81 1,925,449 -0.28(-0.46%)
Aug 13, 2014 60.94 61.17 60.79 61.09 1,765,276 +0.52(+0.86%)
Aug 12, 2014 60.20 60.63 60.11 60.57 2,285,798 +0.28(+0.46%)
Aug 11, 2014 60.34 60.70 60.18 60.29 1,735,656 +0.24(+0.40%)
Aug 08, 2014 59.35 59.99 59.08 60.05 1,659,241 +0.90(+1.52%)
Aug 07, 2014 59.93 60.02 59.00 59.15 2,852,804 -0.67(-1.12%)
Aug 06, 2014 59.22 59.92 59.18 59.82 2,660,432 +0.23(+0.39%)
Aug 05, 2014 59.93 60.19 59.43 59.59 2,874,512 -0.87(-1.44%)
Aug 04, 2014 60.35 60.58 60.12 60.46 2,129,331 +0.34(+0.57%)
Aug 01, 2014 60.79 60.88 59.96 60.12 3,455,462 -0.94(-1.54%)
Jul 31, 2014 62.11 62.24 61.04 61.06 2,634,558 -1.49(-2.38%)
Jul 30, 2014 62.73 62.83 61.73 62.55 3,269,261 +0.21(+0.34%)
Jul 29, 2014 62.82 62.99 62.34 62.34 2,253,952 -0.45(-0.72%)
Jul 28, 2014 62.72 62.91 62.24 62.79 2,337,026 +0.18(+0.29%)
Jul 25, 2014 62.83 63.00 62.50 62.61 2,456,715 -0.65(-1.03%)
Jul 24, 2014 63.09 63.34 62.71 63.26 2,957,562 +0.37(+0.59%)
Jul 23, 2014 63.71 63.82 62.66 62.89 3,454,070 -1.17(-1.83%)
Jul 22, 2014 63.77 64.27 63.74 64.06 2,686,845 +0.76(+1.20%)
Jul 21, 2014 63.55 63.60 63.15 63.30 1,708,519 -0.51(-0.80%)
Jul 18, 2014 64.25 64.25 63.46 63.81 2,338,921 -0.11(-0.17%)
Jul 17, 2014 63.74 64.44 63.69 63.92 3,778,529 -0.10(-0.16%)
Jul 16, 2014 63.59 64.11 63.33 64.02 2,787,088 +0.59(+0.93%)
Jul 15, 2014 62.78 63.57 62.75 63.43 2,791,064 +0.75(+1.20%)
Jul 14, 2014 63.17 63.20 62.38 62.68 2,455,551 +0.12(+0.19%)
Jul 11, 2014 62.48 62.73 62.06 62.56 1,790,586 -0.10(-0.16%)
Jul 10, 2014 62.53 63.19 62.25 62.66 2,251,427 -0.36(-0.57%)
Jul 09, 2014 62.41 63.10 62.40 63.02 2,000,155 +0.81(+1.30%)
Jul 08, 2014 62.74 62.92 62.04 62.21 2,270,664 -0.87(-1.38%)
Jul 07, 2014 62.74 63.22 62.67 63.08 1,834,106 -0.17(-0.27%)
Jul 03, 2014 63.12 63.25 63.25 63.25 1,120,600 +0.42(+0.67%)
Jul 02, 2014 62.61 62.98 62.60 62.83 1,942,008 -0.06(-0.10%)
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.