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 (%)
Jan 31, 2019 58.68 59.13 58.48 58.95 3,069,191 -0.20(-0.34%)
Jan 30, 2019 59.07 59.39 58.12 59.15 3,066,507 +0.82(+1.41%)
Jan 29, 2019 58.74 58.86 58.14 58.33 2,479,878 -0.51(-0.86%)
Jan 28, 2019 57.85 58.83 57.48 58.83 2,529,336 +0.55(+0.94%)
Jan 25, 2019 56.89 58.88 56.65 58.28 7,469,537 +0.48(+0.83%)
Jan 24, 2019 57.79 58.75 57.65 57.80 5,342,450 +0.02(+0.03%)
Jan 23, 2019 58.02 58.16 56.82 57.79 2,543,723 +0.03(+0.06%)
Jan 22, 2019 57.65 58.05 57.25 57.75 4,529,320 -0.22(-0.38%)
Jan 18, 2019 56.43 58.17 56.08 57.97 3,265,461 +1.60(+2.84%)
Jan 17, 2019 55.90 56.93 55.62 56.37 2,204,898 +0.16(+0.28%)
Jan 16, 2019 55.10 56.47 55.09 56.21 3,161,520 +1.24(+2.26%)
Jan 15, 2019 54.96 55.09 54.25 54.97 2,190,348 -0.22(-0.40%)
Jan 14, 2019 54.28 55.27 54.17 55.19 2,897,897 +0.57(+1.04%)
Jan 11, 2019 54.24 54.81 53.88 54.62 1,970,542 +0.04(+0.08%)
Jan 10, 2019 54.04 54.77 53.85 54.58 2,216,245 +0.31(+0.58%)
Jan 09, 2019 53.98 54.54 53.50 54.27 2,133,486 +0.55(+1.02%)
Jan 08, 2019 54.27 54.74 53.51 53.72 3,078,640 +0.10(+0.18%)
Jan 07, 2019 53.35 54.25 53.11 53.62 2,817,588 +0.09(+0.16%)
Jan 04, 2019 52.08 53.70 51.92 53.53 2,396,343 +2.52(+4.93%)
Jan 03, 2019 51.57 51.89 50.80 51.02 2,705,922 -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.