Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 56.48 56.95 56.37 56.67 2,254,272 +0.02(+0.03%)
Oct 30, 2017 56.74 57.14 56.56 56.66 1,671,623 -0.23(-0.40%)
Oct 27, 2017 56.73 57.06 56.42 56.89 2,011,310 +0.08(+0.14%)
Oct 26, 2017 55.97 57.01 55.85 56.81 3,546,171 +1.31(+2.36%)
Oct 25, 2017 56.31 57.33 55.02 55.50 6,310,168 -1.91(-3.32%)
Oct 24, 2017 57.04 57.42 56.93 57.41 3,164,995 +0.47(+0.82%)
Oct 23, 2017 56.73 57.10 56.72 56.94 2,996,932 +0.23(+0.41%)
Oct 20, 2017 56.40 57.16 56.40 56.71 3,770,458 +0.78(+1.39%)
Oct 19, 2017 55.40 56.02 55.20 55.93 2,439,224 +0.23(+0.41%)
Oct 18, 2017 55.34 55.85 55.22 55.70 2,312,399 +0.62(+1.13%)
Oct 17, 2017 55.72 55.83 54.99 55.08 1,973,277 -0.59(-1.06%)
Oct 16, 2017 54.68 55.71 54.68 55.67 3,868,100 +1.25(+2.30%)
Oct 13, 2017 54.29 54.88 54.12 54.42 3,263,609 +0.06(+0.11%)
Oct 12, 2017 54.70 55.23 54.23 54.36 4,440,426 -0.88(-1.59%)
Oct 11, 2017 55.51 55.68 55.03 55.23 2,530,646 -0.43(-0.77%)
Oct 10, 2017 55.73 56.00 55.52 55.66 1,993,581 -0.03(-0.06%)
Oct 09, 2017 56.06 56.34 55.59 55.69 2,318,238 -0.32(-0.56%)
Oct 06, 2017 56.15 56.23 55.73 56.01 2,998,714 -0.19(-0.33%)
Oct 05, 2017 55.82 56.35 55.63 56.20 2,803,320 +0.41(+0.73%)
Oct 04, 2017 55.77 56.20 55.36 55.79 2,583,359 -0.21(-0.38%)
Oct 03, 2017 55.51 56.05 55.48 56.00 3,827,806 +0.49(+0.89%)
Oct 02, 2017 54.95 55.56 54.75 55.51 2,651,204 +0.58(+1.05%)
Sep 29, 2017 54.99 55.14 54.48 54.93 2,928,387 +0.10(+0.19%)
Sep 28, 2017 54.57 54.94 54.29 54.82 2,809,300 +0.26(+0.47%)
Sep 27, 2017 54.68 54.57 4,006,725 +1.17(+2.19%)
Sep 26, 2017 52.56 53.45 52.51 53.40 3,294,782 +0.66(+1.26%)
Sep 25, 2017 52.22 53.04 52.14 52.74 2,537,492 +0.43(+0.81%)
Sep 22, 2017 51.43 52.32 51.43 52.31 2,479,083 +0.78(+1.50%)
Sep 21, 2017 51.37 51.75 51.23 51.54 2,035,914 +0.14(+0.27%)
Sep 20, 2017 51.48 51.64 51.12 51.40 3,306,695 -0.13(-0.25%)
Sep 19, 2017 51.32 51.77 51.15 51.53 2,356,414 +0.20(+0.40%)
Sep 18, 2017 50.72 51.51 50.64 51.32 2,855,963 +0.70(+1.38%)
Sep 15, 2017 49.87 50.70 49.82 50.62 4,944,703 +0.66(+1.33%)
Sep 14, 2017 50.44 50.61 49.89 49.96 2,072,738 -0.55(-1.08%)
Sep 13, 2017 49.41 50.56 49.26 50.51 3,406,236 +1.11(+2.24%)
Sep 12, 2017 49.70 49.85 49.00 49.40 3,838,870 -0.17(-0.34%)
Sep 11, 2017 49.42 49.82 49.25 49.57 3,131,340 +0.45(+0.92%)
Sep 08, 2017 49.37 49.58 49.09 49.12 2,309,001 -0.37(-0.74%)
Sep 07, 2017 50.19 50.24 49.17 49.48 2,855,251 -0.66(-1.31%)
Sep 06, 2017 49.99 50.31 49.76 50.14 2,167,520 +0.36(+0.72%)
Sep 05, 2017 50.51 50.51 49.39 49.78 2,939,806 -0.98(-1.93%)
Sep 01, 2017 50.36 50.73 50.16 50.76 1,576,679 +0.55(+1.09%)
Aug 31, 2017 50.23 50.60 50.07 50.22 2,725,612 -0.02(-0.03%)
Aug 30, 2017 49.82 50.48 49.78 50.23 2,084,099 +0.44(+0.89%)
Aug 29, 2017 49.85 49.98 49.51 49.79 3,177,725 -0.55(-1.10%)
Aug 28, 2017 50.97 51.08 50.27 50.34 1,408,736 -0.50(-0.99%)
Aug 25, 2017 50.80 51.51 50.80 50.85 3,259,857 +0.19(+0.37%)
Aug 24, 2017 50.62 50.88 50.46 50.66 2,031,167 +0.14(+0.27%)
Aug 23, 2017 50.38 50.86 50.19 50.52 1,759,259 -0.16(-0.32%)
Aug 22, 2017 50.47 50.75 50.23 50.68 3,084,826 +0.49(+0.98%)
Aug 21, 2017 50.38 50.45 50.05 50.19 1,837,366 -0.14(-0.27%)
Aug 18, 2017 50.58 50.81 50.30 50.33 2,414,167 -0.40(-0.78%)
Aug 17, 2017 52.04 52.22 50.72 50.72 2,250,263 -1.53(-2.93%)
Aug 16, 2017 52.65 52.90 52.15 52.26 2,727,076 -0.14(-0.26%)
Aug 15, 2017 51.68 52.60 51.68 52.39 3,396,688 +1.16(+2.26%)
Aug 14, 2017 50.99 51.38 50.91 51.23 2,128,498 +0.73(+1.44%)
Aug 11, 2017 50.91 50.99 50.44 50.50 2,555,704 -0.39(-0.77%)
Aug 10, 2017 51.56 51.72 50.88 50.89 2,693,470 -0.98(-1.89%)
Aug 09, 2017 52.07 52.19 51.63 51.88 2,165,824 -0.59(-1.13%)
Aug 08, 2017 51.89 52.96 51.66 52.47 3,426,077 +0.48(+0.93%)
Aug 07, 2017 51.54 52.08 51.54 51.99 2,386,017 +0.30(+0.57%)
Aug 04, 2017 51.66 51.93 51.60 51.69 2,160,947 +0.49(+0.96%)
Aug 03, 2017 51.36 51.52 51.07 51.20 2,626,919 -0.27(-0.53%)
Aug 02, 2017 51.27 51.68 51.15 51.47 2,664,952 +0.14(+0.28%)
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.