Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.46 63.15 62.34 62.87 2,463,286 +0.32(+0.51%)
Feb 27, 2019 62.00 62.65 61.70 62.56 2,361,411 +0.42(+0.68%)
Feb 26, 2019 62.09 62.60 61.90 62.14 2,368,047 -0.23(-0.37%)
Feb 25, 2019 63.13 63.46 62.31 62.36 2,559,256 -0.38(-0.60%)
Feb 22, 2019 62.72 62.94 62.39 62.74 1,539,285 +0.22(+0.35%)
Feb 21, 2019 62.89 62.94 62.27 62.52 2,142,888 -0.36(-0.57%)
Feb 20, 2019 62.58 62.94 62.26 62.88 2,260,151 +0.38(+0.60%)
Feb 19, 2019 61.99 62.71 61.69 62.51 2,232,128 +0.26(+0.42%)
Feb 15, 2019 61.34 62.37 61.19 62.24 2,733,941 +1.40(+2.30%)
Feb 14, 2019 60.80 61.31 60.01 60.85 2,469,740 -0.43(-0.70%)
Feb 13, 2019 61.12 61.71 61.05 61.27 1,902,829 +0.40(+0.66%)
Feb 12, 2019 59.83 61.12 59.80 60.87 3,325,451 +1.61(+2.71%)
Feb 11, 2019 59.53 59.89 59.07 59.27 2,077,128 -0.11(-0.19%)
Feb 08, 2019 59.68 59.84 58.88 59.38 2,524,342 -0.79(-1.32%)
Feb 07, 2019 60.13 60.18 59.41 60.17 3,161,779 -0.09(-0.14%)
Feb 06, 2019 60.39 60.76 59.86 60.26 2,717,653 -0.14(-0.23%)
Feb 05, 2019 60.40 60.46 59.90 60.40 2,669,952 +0.05(+0.09%)
Feb 04, 2019 59.89 60.36 59.56 60.35 2,442,321 +0.63(+1.05%)
Feb 01, 2019 59.01 59.77 58.86 59.72 2,242,243 +0.79(+1.35%)
Jan 31, 2019 58.66 59.11 58.45 58.93 3,070,300 -0.20(-0.34%)
Jan 30, 2019 59.05 59.37 58.10 59.13 3,067,615 +0.82(+1.41%)
Jan 29, 2019 58.72 58.84 58.12 58.31 2,480,774 -0.51(-0.86%)
Jan 28, 2019 57.83 58.81 57.46 58.81 2,530,250 +0.55(+0.94%)
Jan 25, 2019 56.87 58.86 56.63 58.26 7,472,237 +0.48(+0.83%)
Jan 24, 2019 57.77 58.72 57.63 57.78 5,344,381 +0.02(+0.03%)
Jan 23, 2019 58.00 58.14 56.80 57.76 2,544,642 +0.03(+0.06%)
Jan 22, 2019 57.63 58.03 57.23 57.73 4,530,958 -0.22(-0.38%)
Jan 18, 2019 56.41 58.15 56.06 57.95 3,266,641 +1.60(+2.84%)
Jan 17, 2019 55.88 56.91 55.60 56.35 2,205,695 +0.16(+0.28%)
Jan 16, 2019 55.08 56.45 55.07 56.19 3,162,663 +1.24(+2.26%)
Jan 15, 2019 54.94 55.08 54.23 54.95 2,191,139 -0.22(-0.40%)
Jan 14, 2019 54.26 55.25 54.15 55.17 2,898,945 +0.57(+1.04%)
Jan 11, 2019 54.22 54.79 53.86 54.60 1,971,255 +0.04(+0.08%)
Jan 10, 2019 54.02 54.75 53.83 54.56 2,217,046 +0.31(+0.58%)
Jan 09, 2019 53.96 54.52 53.48 54.25 2,134,257 +0.55(+1.02%)
Jan 08, 2019 54.25 54.72 53.49 53.70 3,079,753 +0.10(+0.18%)
Jan 07, 2019 53.33 54.23 53.09 53.60 2,818,607 +0.09(+0.16%)
Jan 04, 2019 52.06 53.68 51.90 53.51 2,397,209 +2.51(+4.93%)
Jan 03, 2019 51.55 51.87 50.78 51.00 2,706,900 -0.87(-1.68%)
Jan 02, 2019 50.57 52.29 50.46 51.87 2,401,401 +0.38(+0.73%)
Dec 31, 2018 51.26 51.66 50.71 51.50 2,522,052 +0.58(+1.15%)
Dec 28, 2018 51.74 52.14 50.76 50.91 2,690,074 -0.49(-0.95%)
Dec 27, 2018 49.98 51.40 49.23 51.40 3,688,213 +0.65(+1.27%)
Dec 26, 2018 48.20 50.77 47.46 50.75 4,007,620 +2.65(+5.52%)
Dec 24, 2018 48.62 49.29 48.07 48.10 1,360,327 -1.14(-2.32%)
Dec 21, 2018 50.65 51.67 49.08 49.24 5,200,100 -1.39(-2.74%)
Dec 20, 2018 50.55 51.41 50.14 50.63 4,491,299 -0.36(-0.70%)
Dec 19, 2018 51.84 53.09 50.81 50.99 3,708,783 -0.98(-1.88%)
Dec 18, 2018 52.85 53.63 51.61 51.97 3,859,624 -0.33(-0.63%)
Dec 17, 2018 53.71 53.81 52.00 52.30 4,742,807 -1.68(-3.11%)
Dec 14, 2018 54.56 55.63 53.88 53.98 3,411,184 -1.26(-2.28%)
Dec 13, 2018 55.97 56.35 54.95 55.23 2,292,987 -0.78(-1.39%)
Dec 12, 2018 56.50 57.06 55.90 56.01 2,046,489 +0.42(+0.75%)
Dec 11, 2018 57.12 57.63 55.25 55.59 2,372,475 -0.93(-1.65%)
Dec 10, 2018 56.41 56.89 55.20 56.52 2,870,664 -0.09(-0.15%)
Dec 07, 2018 57.91 58.99 56.22 56.61 3,351,626 -1.44(-2.48%)
Dec 06, 2018 56.99 58.09 55.97 58.05 4,869,935 +0.10(+0.17%)
Dec 04, 2018 62.37 62.37 57.90 57.96 4,023,829 -4.64(-7.41%)
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.