Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.56 59.18 58.29 58.76 3,170,902 -0.30(-0.50%)
Jan 30, 2017 58.40 59.08 57.96 59.05 2,554,629 +0.48(+0.83%)
Jan 27, 2017 58.94 59.00 58.49 58.57 2,086,758 -0.25(-0.42%)
Jan 26, 2017 58.61 58.88 58.17 58.82 3,832,320 +0.12(+0.20%)
Jan 25, 2017 60.07 60.36 58.10 58.70 6,456,084 -0.57(-0.96%)
Jan 24, 2017 59.10 59.54 58.38 59.27 4,139,426 +0.51(+0.87%)
Jan 23, 2017 59.35 59.75 58.55 58.76 3,039,594 -0.78(-1.31%)
Jan 20, 2017 59.62 60.06 59.16 59.54 3,773,355 +0.17(+0.29%)
Jan 19, 2017 59.81 59.82 59.14 59.37 1,897,207 -0.31(-0.51%)
Jan 18, 2017 59.46 59.79 58.76 59.67 2,916,037 +0.39(+0.66%)
Jan 17, 2017 60.46 60.63 58.95 59.28 3,201,303 -1.49(-2.46%)
Jan 13, 2017 60.78 60.78 60.78 0 +0.30(+0.49%)
Jan 12, 2017 60.26 60.64 59.56 60.48 3,587,104 -0.29(-0.47%)
Jan 11, 2017 61.22 61.46 60.50 60.77 3,849,049 -0.39(-0.64%)
Jan 10, 2017 60.90 61.84 60.38 61.16 3,864,777 +0.42(+0.68%)
Jan 09, 2017 60.75 61.11 59.97 60.74 4,231,125 -0.37(-0.61%)
Jan 06, 2017 61.71 61.93 60.92 61.12 3,699,729 -0.71(-1.15%)
Jan 05, 2017 62.58 62.58 61.29 61.83 2,745,118 -0.88(-1.41%)
Jan 04, 2017 61.99 63.04 61.82 62.71 2,783,165 +1.03(+1.66%)
Jan 03, 2017 61.83 62.21 60.99 61.68 2,703,088 +0.54(+0.89%)
Dec 30, 2016 61.14 61.14 61.14 0 +0.20(+0.33%)
Dec 29, 2016 61.12 61.49 60.67 60.94 1,724,851 -0.05(-0.08%)
Dec 28, 2016 61.86 61.89 60.70 60.99 1,978,097 -0.77(-1.25%)
Dec 27, 2016 62.05 62.32 61.55 61.76 1,077,634 +0.15(+0.25%)
Dec 23, 2016 61.61 61.61 61.61 0 +0.19(+0.30%)
Dec 22, 2016 61.68 61.83 60.99 61.42 2,412,162 -0.40(-0.64%)
Dec 21, 2016 61.97 62.03 61.38 61.82 1,385,527 -0.25(-0.40%)
Dec 20, 2016 61.45 62.09 61.23 62.07 2,509,592 +0.85(+1.39%)
Dec 19, 2016 60.74 61.52 60.48 61.22 2,516,656 +0.42(+0.68%)
Dec 16, 2016 61.65 61.65 60.61 60.80 5,393,399 -0.66(-1.08%)
Dec 15, 2016 61.06 62.44 61.04 61.46 3,246,675 +1.05(+1.74%)
Dec 14, 2016 60.45 61.52 60.08 60.41 3,206,856 -0.52(-0.85%)
Dec 13, 2016 60.97 61.57 60.51 60.93 2,584,079 +0.14(+0.22%)
Dec 12, 2016 61.37 61.79 60.36 60.79 3,461,014 -0.97(-1.57%)
Dec 09, 2016 60.93 61.77 60.54 61.76 3,612,618 +0.65(+1.07%)
Dec 08, 2016 60.93 61.27 60.28 61.11 4,182,877 +0.36(+0.60%)
Dec 07, 2016 58.32 61.05 57.95 60.74 6,801,050 +2.75(+4.74%)
Dec 06, 2016 57.58 58.03 57.25 57.99 2,661,179 +0.79(+1.38%)
Dec 05, 2016 57.58 57.83 57.15 57.21 3,107,561 +0.16(+0.28%)
Dec 02, 2016 57.87 57.87 56.72 57.04 2,680,326 -0.68(-1.18%)
Dec 01, 2016 57.67 58.44 57.49 57.72 4,090,913 +0.25(+0.43%)
Nov 30, 2016 57.83 58.10 57.18 57.48 4,560,348 +0.13(+0.22%)
Nov 29, 2016 57.55 57.80 57.16 57.35 3,028,366 -0.11(-0.19%)
Nov 28, 2016 57.80 58.09 57.36 57.46 2,469,460 -0.56(-0.96%)
Nov 25, 2016 57.89 58.42 57.77 58.02 1,367,277 +0.11(+0.19%)
Nov 23, 2016 57.91 57.91 57.91 0 +0.95(+1.67%)
Nov 22, 2016 56.73 57.16 56.48 56.96 3,403,804 +0.45(+0.80%)
Nov 21, 2016 56.41 56.65 56.09 56.51 2,570,606 +0.33(+0.59%)
Nov 18, 2016 55.75 56.64 55.75 56.18 2,975,840 +0.20(+0.35%)
Nov 17, 2016 55.38 56.09 55.25 55.98 3,353,521 +0.64(+1.16%)
Nov 16, 2016 55.86 56.14 55.11 55.34 2,930,368 -0.92(-1.63%)
Nov 15, 2016 55.49 56.28 54.46 56.26 4,071,715 -0.31(-0.55%)
Nov 14, 2016 55.13 56.98 55.11 56.57 6,953,821 +1.81(+3.30%)
Nov 11, 2016 53.55 54.87 53.46 54.76 5,247,933 +0.82(+1.53%)
Nov 10, 2016 51.57 54.04 51.56 53.94 6,897,429 +2.81(+5.49%)
Nov 09, 2016 49.33 51.38 49.06 51.13 4,924,931 +2.57(+5.29%)
Nov 08, 2016 48.70 48.93 48.07 48.56 2,782,122 -0.41(-0.83%)
Nov 07, 2016 48.26 49.00 48.26 48.97 2,495,296 +1.42(+2.98%)
Nov 04, 2016 47.51 48.28 47.25 47.55 2,672,857 +0.04(+0.09%)
Nov 03, 2016 47.32 47.87 47.28 47.51 3,312,024 +0.25(+0.54%)
Nov 02, 2016 47.41 47.55 46.99 47.26 2,357,785 -0.29(-0.61%)
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.