Skip to main content

Discover Financial Services (NY: DFS )

119.89 +0.32 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.84 52.24 51.28 52.08 2,493,883 +0.59(+1.15%)
Dec 28, 2018 52.32 52.73 51.34 51.49 2,660,028 -0.49(-0.95%)
Dec 27, 2018 50.55 51.98 49.78 51.98 3,647,019 +0.65(+1.27%)
Dec 26, 2018 48.74 51.34 48.00 51.33 3,962,859 +2.68(+5.52%)
Dec 24, 2018 49.17 49.84 48.62 48.64 1,345,134 -1.16(-2.32%)
Dec 21, 2018 51.22 52.25 49.63 49.80 5,142,020 -1.40(-2.74%)
Dec 20, 2018 51.12 51.99 50.71 51.20 4,441,136 -0.36(-0.70%)
Dec 19, 2018 52.43 53.69 51.38 51.56 3,667,360 -0.99(-1.88%)
Dec 18, 2018 53.45 54.23 52.19 52.55 3,816,516 -0.34(-0.63%)
Dec 17, 2018 54.32 54.42 52.59 52.89 4,689,834 -1.70(-3.11%)
Dec 14, 2018 55.18 56.25 54.49 54.58 3,373,084 -1.27(-2.28%)
Dec 13, 2018 56.61 56.99 55.57 55.86 2,267,377 -0.79(-1.39%)
Dec 12, 2018 57.14 57.70 56.54 56.64 2,023,632 +0.42(+0.75%)
Dec 11, 2018 57.76 58.28 55.87 56.22 2,345,977 -0.94(-1.65%)
Dec 10, 2018 57.05 57.53 55.82 57.16 2,838,602 -0.09(-0.15%)
Dec 07, 2018 58.57 59.65 56.85 57.25 3,314,191 -1.46(-2.48%)
Dec 06, 2018 57.63 58.74 56.61 58.71 4,815,543 +0.10(+0.17%)
Dec 04, 2018 63.08 63.08 58.56 58.61 3,978,887 -4.69(-7.41%)
Dec 03, 2018 63.56 64.04 62.60 63.30 2,503,794 +0.34(+0.55%)
Nov 30, 2018 62.80 63.15 62.18 62.96 2,363,526 +0.07(+0.11%)
Nov 29, 2018 63.13 63.48 62.44 62.88 1,433,776 -0.73(-1.15%)
Nov 28, 2018 62.71 63.62 62.18 63.62 2,219,334 +1.02(+1.64%)
Nov 27, 2018 62.17 63.01 62.10 62.59 1,868,988 +0.21(+0.34%)
Nov 26, 2018 61.37 62.47 61.06 62.38 2,201,052 +1.89(+3.12%)
Nov 23, 2018 60.52 61.05 60.18 60.49 659,712 -0.26(-0.44%)
Nov 21, 2018 60.76 60.76 60.76 0 +0.50(+0.84%)
Nov 20, 2018 60.96 61.16 59.83 60.25 3,072,284 -1.18(-1.93%)
Nov 19, 2018 62.13 62.39 61.06 61.44 1,977,526 -0.65(-1.05%)
Nov 16, 2018 61.79 62.29 61.44 62.09 2,699,696 +0.00(+0.00%)
Nov 15, 2018 60.30 62.12 60.01 62.09 2,997,409 +1.34(+2.21%)
Nov 14, 2018 61.99 62.17 60.14 60.74 2,007,449 -0.66(-1.07%)
Nov 13, 2018 60.53 61.98 60.45 61.40 1,603,987 +0.53(+0.87%)
Nov 12, 2018 61.87 62.09 60.75 60.87 1,257,558 -1.07(-1.73%)
Nov 09, 2018 62.29 62.76 61.45 61.95 1,683,081 -0.57(-0.91%)
Nov 08, 2018 61.95 62.96 61.54 62.52 1,569,311 +0.41(+0.66%)
Nov 07, 2018 61.37 62.15 60.97 62.10 1,926,177 +1.03(+1.68%)
Nov 06, 2018 60.63 61.37 60.41 61.08 2,836,125 +0.34(+0.56%)
Nov 05, 2018 60.30 61.29 60.00 60.73 2,217,377 +0.39(+0.64%)
Nov 02, 2018 61.88 62.00 59.65 60.35 2,647,755 -1.20(-1.95%)
Nov 01, 2018 61.27 61.84 61.03 61.55 2,128,651 +0.39(+0.63%)
Oct 31, 2018 61.36 61.84 60.77 61.16 3,056,156 +0.43(+0.71%)
Oct 30, 2018 60.06 60.85 59.52 60.73 2,390,832 +1.11(+1.86%)
Oct 29, 2018 59.60 60.85 58.67 59.63 4,038,072 +0.44(+0.74%)
Oct 26, 2018 62.78 63.00 58.87 59.19 5,682,564 -5.09(-7.92%)
Oct 25, 2018 63.89 64.60 63.55 64.28 2,888,484 +0.76(+1.20%)
Oct 24, 2018 64.90 65.37 62.87 63.52 2,861,372 -1.46(-2.24%)
Oct 23, 2018 64.03 64.99 63.18 64.97 2,149,451 -0.27(-0.42%)
Oct 22, 2018 66.96 67.16 65.20 65.25 2,244,369 -1.50(-2.25%)
Oct 19, 2018 65.98 67.22 65.82 66.75 2,422,448 +0.96(+1.45%)
Oct 18, 2018 66.54 67.11 65.57 65.79 1,774,973 -0.83(-1.25%)
Oct 17, 2018 66.62 67.13 65.92 66.62 1,917,972 +0.25(+0.38%)
Oct 16, 2018 65.40 66.45 64.79 66.37 1,595,972 +1.40(+2.15%)
Oct 15, 2018 65.24 65.61 64.84 64.97 1,780,632 -0.47(-0.71%)
Oct 12, 2018 66.19 66.52 64.39 65.44 1,700,964 +0.32(+0.49%)
Oct 11, 2018 66.06 66.70 64.91 65.12 2,589,631 -1.18(-1.77%)
Oct 10, 2018 67.42 67.69 66.23 66.30 3,171,247 -0.94(-1.40%)
Oct 09, 2018 67.48 67.52 66.98 67.24 1,421,445 -0.36(-0.53%)
Oct 08, 2018 67.28 67.80 66.70 67.60 1,461,047 +0.16(+0.23%)
Oct 05, 2018 68.48 68.48 67.15 67.44 2,122,076 -0.81(-1.18%)
Oct 04, 2018 68.64 69.14 67.71 68.25 2,003,041 -0.24(-0.35%)
Oct 03, 2018 68.41 69.04 68.13 68.49 1,881,358 +0.60(+0.88%)
Oct 02, 2018 68.04 68.04 67.23 67.89 1,743,149 +0.53(+0.78%)
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.