Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 69.57 70.23 68.53 68.55 2,497,922 -0.63(-0.92%)
Feb 27, 2018 70.00 70.73 69.18 69.18 2,324,920 -0.76(-1.08%)
Feb 26, 2018 69.11 69.99 68.65 69.94 2,364,014 +0.88(+1.27%)
Feb 23, 2018 68.11 69.09 67.94 69.06 1,503,310 +1.45(+2.15%)
Feb 22, 2018 67.48 67.61 2,556,628 -0.73(-1.07%)
Feb 21, 2018 68.77 69.96 68.28 68.34 3,068,047 -0.60(-0.87%)
Feb 20, 2018 68.49 69.45 68.49 68.94 2,623,866 +0.09(+0.13%)
Feb 16, 2018 68.85 68.85 68.85 0 +0.83(+1.22%)
Feb 15, 2018 67.81 68.63 67.66 68.02 2,518,117 +0.83(+1.24%)
Feb 14, 2018 66.02 67.30 65.91 67.19 2,133,872 +0.96(+1.45%)
Feb 13, 2018 66.26 66.23 1,991,868 +0.48(+0.72%)
Feb 12, 2018 64.84 66.52 64.57 65.75 2,425,982 +1.59(+2.48%)
Feb 09, 2018 63.43 64.71 61.99 64.16 3,525,542 +1.48(+2.36%)
Feb 08, 2018 66.42 66.42 62.62 62.68 3,287,090 -3.66(-5.52%)
Feb 07, 2018 65.51 67.16 65.51 66.34 2,142,586 +0.42(+0.64%)
Feb 06, 2018 63.26 66.09 61.74 65.92 3,822,410 -0.08(-0.12%)
Feb 05, 2018 67.35 68.51 64.50 66.00 3,044,927 -2.37(-3.47%)
Feb 02, 2018 69.65 69.99 68.26 68.37 2,513,586 -1.43(-2.05%)
Feb 01, 2018 68.84 69.95 68.67 69.80 2,449,601 +0.71(+1.03%)
Jan 31, 2018 69.54 69.86 68.99 69.09 1,964,608 +0.07(+0.10%)
Jan 30, 2018 70.51 70.51 69.02 69.02 2,050,765 -1.38(-1.96%)
Jan 29, 2018 69.91 70.93 69.91 70.39 2,327,914 +0.29(+0.41%)
Jan 26, 2018 69.70 70.12 68.78 70.11 2,732,152 +0.59(+0.85%)
Jan 25, 2018 67.77 70.34 67.57 69.52 3,522,059 +1.35(+1.98%)
Jan 24, 2018 68.37 68.85 67.82 68.17 3,705,328 +0.02(+0.03%)
Jan 23, 2018 67.99 68.36 67.18 68.15 3,222,704 -0.13(-0.19%)
Jan 22, 2018 67.61 68.31 67.41 68.28 2,100,097 +0.48(+0.70%)
Jan 19, 2018 67.68 67.87 66.77 67.81 5,015,779 +0.09(+0.13%)
Jan 18, 2018 68.45 68.52 67.63 67.72 1,964,211 -0.61(-0.90%)
Jan 17, 2018 68.65 68.65 67.85 68.33 2,819,707 -0.01(-0.01%)
Jan 16, 2018 70.13 70.33 68.01 68.34 2,292,802 -1.36(-1.95%)
Jan 12, 2018 69.70 69.70 69.70 0 +0.13(+0.19%)
Jan 11, 2018 69.04 69.59 68.77 69.57 2,253,626 +0.77(+1.12%)
Jan 10, 2018 69.18 68.80 2,877,193 +1.06(+1.57%)
Jan 09, 2018 67.38 67.87 67.02 67.74 2,658,978 +0.58(+0.86%)
Jan 08, 2018 67.67 67.69 67.04 67.16 2,034,857 -0.51(-0.75%)
Jan 05, 2018 67.99 67.99 66.96 67.67 1,897,327 -0.08(-0.11%)
Jan 04, 2018 67.53 68.25 67.36 67.75 2,303,972 +0.67(+0.99%)
Jan 03, 2018 66.76 67.23 66.76 67.08 2,219,108 +0.49(+0.74%)
Jan 02, 2018 66.87 66.87 66.13 66.58 3,606,665 -0.01(-0.01%)
Dec 29, 2017 66.59 66.59 66.59 0 -0.50(-0.75%)
Dec 28, 2017 66.66 67.13 66.65 67.10 2,205,782 +0.47(+0.70%)
Dec 27, 2017 66.79 66.79 66.25 66.63 2,435,240 -0.26(-0.39%)
Dec 26, 2017 66.69 67.11 66.64 66.89 1,239,927 +0.11(+0.17%)
Dec 22, 2017 65.96 66.88 65.88 66.78 2,569,195 +0.94(+1.43%)
Dec 21, 2017 65.93 66.24 65.58 65.83 2,394,860 +0.26(+0.40%)
Dec 20, 2017 66.25 66.25 65.50 65.57 2,217,953 -0.18(-0.28%)
Dec 19, 2017 66.10 66.42 65.65 65.75 2,559,828 -0.01(-0.01%)
Dec 18, 2017 65.36 66.56 65.17 65.76 3,647,508 +1.19(+1.84%)
Dec 15, 2017 64.08 65.07 63.94 64.58 5,986,246 +0.80(+1.25%)
Dec 14, 2017 64.05 64.40 63.57 63.78 1,520,377 -0.13(-0.20%)
Dec 13, 2017 64.79 65.02 63.83 63.91 2,556,237 -1.10(-1.69%)
Dec 12, 2017 65.01 65.37 64.54 65.01 2,537,224 +0.64(+1.00%)
Dec 11, 2017 64.18 64.65 63.84 64.37 2,736,165 +0.48(+0.75%)
Dec 08, 2017 63.80 63.89 63.30 63.89 2,138,349 +0.30(+0.48%)
Dec 07, 2017 62.79 63.92 62.55 63.59 1,854,940 +0.44(+0.70%)
Dec 06, 2017 62.98 63.50 62.94 63.15 2,667,641 -0.21(-0.33%)
Dec 05, 2017 64.20 64.42 62.85 63.36 3,983,844 -0.23(-0.35%)
Dec 04, 2017 62.35 63.86 62.33 63.58 4,618,041 +2.01(+3.26%)
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.