Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.