Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.42 72.83 71.36 72.03 1,483,777 -0.80(-1.10%)
Oct 30, 2019 72.92 72.92 71.92 72.83 1,334,411 -0.06(-0.09%)
Oct 29, 2019 72.81 73.73 72.77 72.89 1,515,650 -0.19(-0.26%)
Oct 28, 2019 72.35 73.18 72.24 73.08 2,455,310 +1.16(+1.61%)
Oct 25, 2019 71.43 72.27 70.91 71.92 1,582,641 +0.36(+0.50%)
Oct 24, 2019 72.16 72.65 70.60 71.56 1,674,405 -0.70(-0.97%)
Oct 23, 2019 73.89 74.78 71.83 72.26 3,007,956 -0.57(-0.78%)
Oct 22, 2019 71.76 73.67 71.76 72.83 3,960,612 +0.64(+0.88%)
Oct 21, 2019 71.51 72.37 71.44 72.19 2,014,665 +1.35(+1.90%)
Oct 18, 2019 71.09 71.46 70.65 70.84 1,851,968 -0.26(-0.37%)
Oct 17, 2019 70.80 71.45 70.41 71.10 2,132,170 +0.60(+0.85%)
Oct 16, 2019 70.69 71.29 70.42 70.50 1,881,372 -0.35(-0.49%)
Oct 15, 2019 70.27 71.51 69.85 70.85 1,645,916 +1.08(+1.54%)
Oct 14, 2019 68.92 70.00 68.71 69.77 1,810,166 +0.35(+0.50%)
Oct 11, 2019 69.76 70.57 69.35 69.42 2,249,996 +0.77(+1.12%)
Oct 10, 2019 68.46 69.53 68.39 68.65 1,652,096 +0.32(+0.47%)
Oct 09, 2019 68.17 68.98 67.98 68.33 1,943,255 +0.87(+1.29%)
Oct 08, 2019 68.90 68.90 67.45 67.46 1,657,417 -2.27(-3.26%)
Oct 07, 2019 69.60 70.58 69.54 69.73 1,784,507 -0.17(-0.24%)
Oct 04, 2019 68.67 69.95 68.67 69.90 1,503,303 +1.24(+1.80%)
Oct 03, 2019 68.59 69.12 67.17 68.66 2,035,590 -0.27(-0.39%)
Oct 02, 2019 70.13 70.32 68.38 68.93 2,171,506 -1.91(-2.70%)
Oct 01, 2019 73.33 73.45 70.70 70.84 2,216,630 -1.93(-2.65%)
Sep 30, 2019 73.15 73.54 72.59 72.77 2,053,621 -0.38(-0.52%)
Sep 27, 2019 73.58 74.19 72.75 73.15 1,233,308 +0.14(+0.20%)
Sep 26, 2019 73.53 73.74 72.83 73.01 1,577,781 -0.36(-0.49%)
Sep 25, 2019 73.57 73.86 72.65 73.36 2,378,997 -0.22(-0.30%)
Sep 24, 2019 75.14 75.61 73.23 73.59 2,658,939 -1.18(-1.57%)
Sep 23, 2019 73.66 75.01 73.60 74.76 1,710,958 +0.33(+0.45%)
Sep 20, 2019 75.43 75.90 74.43 74.43 3,262,673 -0.72(-0.96%)
Sep 19, 2019 75.46 76.24 75.08 75.15 1,242,616 -0.51(-0.68%)
Sep 18, 2019 75.15 75.80 74.43 75.66 1,369,854 +0.37(+0.49%)
Sep 17, 2019 74.83 75.49 74.31 75.29 2,069,222 +0.28(+0.37%)
Sep 16, 2019 75.31 75.31 73.90 75.02 2,016,010 -1.07(-1.40%)
Sep 13, 2019 76.47 76.85 75.78 76.08 1,839,599 +0.25(+0.33%)
Sep 12, 2019 75.85 76.25 75.02 75.83 2,177,490 +0.10(+0.13%)
Sep 11, 2019 75.69 75.74 74.50 75.73 2,082,264 +0.06(+0.08%)
Sep 10, 2019 75.57 76.35 74.85 75.67 2,161,476 -0.13(-0.18%)
Sep 09, 2019 74.56 76.90 74.56 75.81 2,465,133 +1.99(+2.70%)
Sep 06, 2019 73.58 74.15 73.14 73.81 1,997,384 +0.39(+0.53%)
Sep 05, 2019 72.29 73.71 72.14 73.43 2,165,540 +2.23(+3.14%)
Sep 04, 2019 71.14 71.49 70.64 71.19 2,193,175 +0.78(+1.11%)
Sep 03, 2019 71.00 71.20 69.60 70.41 1,932,562 -1.36(-1.89%)
Aug 30, 2019 72.45 72.45 71.18 71.77 1,669,557 -0.03(-0.04%)
Aug 29, 2019 71.70 72.22 71.38 71.79 1,070,178 +0.93(+1.32%)
Aug 28, 2019 69.25 71.22 69.25 70.86 1,741,779 +1.32(+1.90%)
Aug 27, 2019 70.51 70.61 69.13 69.54 2,249,611 -0.51(-0.73%)
Aug 26, 2019 69.55 70.08 68.77 70.05 1,572,020 +1.17(+1.69%)
Aug 23, 2019 71.08 71.59 68.44 68.89 1,861,105 -2.62(-3.66%)
Aug 22, 2019 71.99 72.44 71.23 71.51 1,088,296 -0.08(-0.11%)
Aug 21, 2019 71.85 72.01 71.41 71.59 1,264,953 +0.41(+0.58%)
Aug 20, 2019 71.83 72.15 71.12 71.17 1,620,134 -1.01(-1.40%)
Aug 19, 2019 72.87 73.01 72.02 72.18 1,849,454 +0.47(+0.66%)
Aug 16, 2019 71.01 72.20 70.90 71.71 2,076,815 +1.18(+1.67%)
Aug 15, 2019 71.25 71.84 70.09 70.53 2,144,103 -0.35(-0.49%)
Aug 14, 2019 72.27 72.67 70.83 70.88 2,105,850 -3.15(-4.26%)
Aug 13, 2019 72.50 74.57 72.29 74.03 2,232,155 +1.24(+1.70%)
Aug 12, 2019 74.26 74.44 72.73 72.79 1,281,955 -2.17(-2.89%)
Aug 09, 2019 75.17 75.57 74.53 74.96 1,415,730 -0.57(-0.76%)
Aug 08, 2019 75.19 76.15 74.82 75.53 2,405,269 +0.77(+1.03%)
Aug 07, 2019 73.79 74.91 73.06 74.76 2,941,322 -0.48(-0.64%)
Aug 06, 2019 75.09 75.31 74.09 75.24 2,734,217 +0.99(+1.33%)
Aug 05, 2019 75.71 75.82 73.67 74.25 3,537,427 -3.11(-4.01%)
Aug 02, 2019 77.88 78.15 76.15 77.36 2,884,235 -0.84(-1.07%)
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.