Skip to main content

Discover Financial Services (NY: DFS )

116.73 +2.29 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.07 59.57 58.95 59.28 2,155,299 +0.02(+0.03%)
Oct 30, 2017 59.35 59.77 59.16 59.26 1,598,231 -0.24(-0.40%)
Oct 27, 2017 59.34 59.69 59.01 59.50 1,923,004 +0.08(+0.13%)
Oct 26, 2017 58.54 59.62 58.42 59.42 3,390,478 +1.37(+2.36%)
Oct 25, 2017 58.90 59.96 57.55 58.05 6,033,123 -2.00(-3.32%)
Oct 24, 2017 59.66 60.06 59.54 60.04 3,026,037 +0.49(+0.82%)
Oct 23, 2017 59.34 59.73 59.33 59.55 2,865,353 +0.24(+0.41%)
Oct 20, 2017 58.99 59.78 58.99 59.31 3,604,918 +0.81(+1.39%)
Oct 19, 2017 57.94 58.59 57.73 58.50 2,332,131 +0.24(+0.41%)
Oct 18, 2017 57.89 58.41 57.75 58.26 2,210,874 +0.65(+1.13%)
Oct 17, 2017 58.28 58.39 57.52 57.61 1,886,641 -0.61(-1.06%)
Oct 16, 2017 57.19 58.27 57.19 58.22 3,698,273 +1.31(+2.30%)
Oct 13, 2017 56.78 57.40 56.60 56.91 3,120,321 +0.06(+0.11%)
Oct 12, 2017 57.21 57.77 56.72 56.85 4,245,471 -0.92(-1.59%)
Oct 11, 2017 58.05 58.23 57.56 57.77 2,419,539 -0.45(-0.77%)
Oct 10, 2017 58.29 58.57 58.07 58.21 1,906,054 -0.04(-0.06%)
Oct 09, 2017 58.63 58.93 58.14 58.25 2,216,457 -0.33(-0.56%)
Oct 06, 2017 58.73 58.81 58.29 58.58 2,867,057 -0.20(-0.33%)
Oct 05, 2017 58.38 58.94 58.19 58.78 2,680,242 +0.43(+0.73%)
Oct 04, 2017 58.33 58.79 57.90 58.35 2,469,938 -0.22(-0.38%)
Oct 03, 2017 58.06 58.62 58.03 58.57 3,659,748 +0.52(+0.89%)
Oct 02, 2017 57.48 58.11 57.26 58.05 2,534,804 +0.61(+1.05%)
Sep 29, 2017 57.51 57.67 56.98 57.45 2,799,818 +0.11(+0.19%)
Sep 28, 2017 57.07 57.47 56.78 57.34 2,685,959 +0.27(+0.47%)
Sep 27, 2017 57.19 57.07 3,830,811 +1.22(+2.19%)
Sep 26, 2017 54.97 55.91 54.92 55.85 3,150,127 +0.69(+1.26%)
Sep 25, 2017 54.62 55.48 54.54 55.16 2,426,085 +0.45(+0.81%)
Sep 22, 2017 53.80 54.72 53.80 54.71 2,370,240 +0.81(+1.50%)
Sep 21, 2017 53.73 54.13 53.58 53.90 1,946,528 +0.14(+0.27%)
Sep 20, 2017 53.84 54.01 53.47 53.76 3,161,517 -0.13(-0.25%)
Sep 19, 2017 53.68 54.15 53.50 53.89 2,252,957 +0.21(+0.40%)
Sep 18, 2017 53.05 53.88 52.97 53.68 2,730,573 +0.73(+1.38%)
Sep 15, 2017 52.16 53.03 52.10 52.95 4,727,608 +0.69(+1.33%)
Sep 14, 2017 52.75 52.94 52.18 52.25 1,981,735 -0.57(-1.08%)
Sep 13, 2017 51.68 52.88 51.52 52.82 3,256,686 +1.16(+2.24%)
Sep 12, 2017 51.99 52.14 51.25 51.67 3,670,326 -0.18(-0.34%)
Sep 11, 2017 51.68 52.10 51.52 51.84 2,993,860 +0.47(+0.92%)
Sep 08, 2017 51.64 51.85 51.35 51.37 2,207,626 -0.38(-0.74%)
Sep 07, 2017 52.49 52.55 51.43 51.76 2,729,893 -0.69(-1.31%)
Sep 06, 2017 52.28 52.62 52.04 52.44 2,072,356 +0.37(+0.72%)
Sep 05, 2017 52.83 52.83 51.66 52.07 2,810,735 -1.02(-1.93%)
Sep 01, 2017 52.67 53.06 52.47 53.09 1,507,455 +0.57(+1.09%)
Aug 31, 2017 52.54 52.92 52.37 52.52 2,605,945 -0.02(-0.03%)
Aug 30, 2017 52.11 52.80 52.07 52.54 1,992,598 +0.46(+0.89%)
Aug 29, 2017 52.14 52.27 51.79 52.08 3,038,208 -0.58(-1.10%)
Aug 28, 2017 53.31 53.42 52.58 52.66 1,346,886 -0.53(-0.99%)
Aug 25, 2017 53.13 53.87 53.13 53.18 3,116,734 +0.20(+0.37%)
Aug 24, 2017 52.94 53.22 52.78 52.99 1,941,989 +0.14(+0.27%)
Aug 23, 2017 52.69 53.20 52.49 52.84 1,682,020 -0.17(-0.32%)
Aug 22, 2017 52.79 53.08 52.54 53.01 2,949,388 +0.52(+0.98%)
Aug 21, 2017 52.69 52.77 52.35 52.49 1,756,697 -0.14(-0.27%)
Aug 18, 2017 52.90 53.14 52.61 52.64 2,308,174 -0.42(-0.78%)
Aug 17, 2017 54.43 54.62 53.05 53.05 2,151,466 -1.60(-2.93%)
Aug 16, 2017 55.07 55.33 54.55 54.66 2,607,345 -0.14(-0.26%)
Aug 15, 2017 54.05 55.01 54.05 54.80 3,247,558 +1.21(+2.26%)
Aug 14, 2017 53.33 53.74 53.25 53.58 2,035,048 +0.76(+1.44%)
Aug 11, 2017 53.25 53.34 52.75 52.82 2,443,498 -0.41(-0.77%)
Aug 10, 2017 53.93 54.10 53.22 53.23 2,575,215 -1.03(-1.89%)
Aug 09, 2017 54.46 54.59 54.00 54.26 2,070,735 -0.62(-1.13%)
Aug 08, 2017 54.28 55.39 54.04 54.88 3,275,657 +0.50(+0.93%)
Aug 07, 2017 53.90 54.47 53.90 54.37 2,281,261 +0.31(+0.57%)
Aug 04, 2017 54.03 54.32 53.97 54.06 2,066,072 +0.51(+0.96%)
Aug 03, 2017 53.72 53.89 53.42 53.55 2,511,585 -0.28(-0.53%)
Aug 02, 2017 53.62 54.05 53.50 53.83 2,547,949 +0.15(+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.