Discover Financial Services (NY: DFS )

103.65 -0.22 (-0.21%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 63.48 63.98 62.87 63.28 2,953,914 +0.45(+0.71%)
Oct 30, 2018 62.14 62.95 61.58 62.84 2,310,848 +1.14(+1.86%)
Oct 29, 2018 61.66 62.95 60.70 61.69 3,902,981 +0.45(+0.74%)
Oct 26, 2018 64.95 65.18 60.91 61.24 5,492,456 -5.27(-7.92%)
Oct 25, 2018 66.11 66.83 65.75 66.51 2,791,851 +0.79(+1.20%)
Oct 24, 2018 67.15 67.63 65.04 65.72 2,765,647 -1.51(-2.24%)
Oct 23, 2018 66.24 67.24 65.37 67.22 2,077,543 -0.28(-0.42%)
Oct 22, 2018 69.28 69.48 67.46 67.50 2,169,284 -1.55(-2.25%)
Oct 19, 2018 68.26 69.55 68.10 69.06 2,341,406 +0.99(+1.45%)
Oct 18, 2018 68.84 69.43 67.84 68.07 1,715,592 -0.86(-1.25%)
Oct 17, 2018 68.93 69.45 68.20 68.93 1,853,807 +0.26(+0.38%)
Oct 16, 2018 67.67 68.75 67.04 68.67 1,542,580 +1.44(+2.15%)
Oct 15, 2018 67.50 67.88 67.09 67.22 1,721,061 -0.48(-0.71%)
Oct 12, 2018 68.49 68.82 66.62 67.70 1,644,059 +0.33(+0.49%)
Oct 11, 2018 68.35 69.01 67.16 67.38 2,502,997 -1.22(-1.77%)
Oct 10, 2018 69.76 70.03 68.52 68.59 3,065,154 -0.97(-1.40%)
Oct 09, 2018 69.81 69.86 69.29 69.57 1,373,891 -0.37(-0.53%)
Oct 08, 2018 69.61 70.15 69.00 69.94 1,412,168 +0.16(+0.23%)
Oct 05, 2018 70.85 70.85 69.48 69.78 2,051,083 -0.84(-1.18%)
Oct 04, 2018 71.02 71.54 70.06 70.61 1,936,030 -0.25(-0.35%)
Oct 03, 2018 70.77 71.43 70.49 70.86 1,818,418 +0.62(+0.88%)
Oct 02, 2018 70.39 70.39 69.56 70.24 1,684,833 +0.55(+0.78%)
Oct 01, 2018 70.18 70.48 69.44 69.69 1,723,654 +0.25(+0.37%)
Sep 28, 2018 69.67 70.21 69.36 69.44 2,541,890 -0.59(-0.84%)
Sep 27, 2018 70.46 70.68 69.92 70.03 1,499,640 -0.31(-0.44%)
Sep 26, 2018 71.62 71.62 70.21 70.34 1,933,694 -1.05(-1.48%)
Sep 25, 2018 71.82 71.82 70.67 71.39 1,741,354 -0.20(-0.28%)
Sep 24, 2018 72.53 72.75 71.50 71.59 1,433,807 -1.06(-1.46%)
Sep 21, 2018 72.27 72.99 72.13 72.65 3,736,759 +0.58(+0.81%)
Sep 20, 2018 71.96 72.94 71.96 72.07 1,922,062 +0.54(+0.75%)
Sep 19, 2018 71.26 72.15 71.26 71.54 1,558,163 +0.43(+0.60%)
Sep 18, 2018 70.68 71.37 70.37 71.11 1,761,863 +0.66(+0.94%)
Sep 17, 2018 70.82 70.97 70.34 70.45 1,559,290 -0.25(-0.36%)
Sep 14, 2018 70.09 70.85 70.09 70.70 1,350,764 +0.67(+0.96%)
Sep 13, 2018 70.61 70.87 69.98 70.03 2,134,599 -0.43(-0.61%)
Sep 12, 2018 71.65 71.94 70.44 70.46 2,097,050 -1.19(-1.66%)
Sep 11, 2018 70.87 72.15 70.58 71.65 2,475,887 +0.68(+0.96%)
Sep 10, 2018 70.59 71.25 70.44 70.97 1,552,838 +0.61(+0.87%)
Sep 07, 2018 70.63 70.72 69.76 70.36 2,240,228 -0.25(-0.35%)
Sep 06, 2018 71.31 71.53 70.57 70.60 1,818,189 -0.73(-1.02%)
Sep 05, 2018 71.48 71.75 71.03 71.33 2,595,513 -0.05(-0.06%)
Sep 04, 2018 71.04 71.52 70.67 71.37 1,630,488 +0.42(+0.59%)
Aug 31, 2018 70.96 70.96 70.96 0 +0.25(+0.35%)
Aug 30, 2018 71.18 71.35 70.60 70.71 1,907,151 -0.61(-0.85%)
Aug 29, 2018 71.36 71.62 70.74 71.32 1,804,462 +0.02(+0.03%)
Aug 28, 2018 71.93 71.96 71.25 71.30 2,369,698 -0.51(-0.71%)
Aug 27, 2018 71.47 72.08 71.44 71.81 1,740,170 +0.72(+1.01%)
Aug 24, 2018 71.03 71.31 70.91 71.09 1,148,078 +0.33(+0.46%)
Aug 23, 2018 71.53 71.65 70.72 70.77 1,492,118 -0.88(-1.23%)
Aug 22, 2018 71.72 72.00 71.51 71.65 1,858,033 +0.04(+0.05%)
Aug 21, 2018 70.76 72.02 70.70 71.61 2,477,070 +0.65(+0.92%)
Aug 20, 2018 70.49 71.13 70.27 70.96 1,679,185 +0.54(+0.77%)
Aug 17, 2018 69.92 70.50 69.73 70.42 1,807,870 +0.56(+0.80%)
Aug 16, 2018 68.56 70.01 68.49 69.86 2,302,373 +1.72(+2.52%)
Aug 15, 2018 67.99 68.47 67.67 68.14 2,656,817 -0.28(-0.41%)
Aug 14, 2018 67.39 68.55 67.36 68.42 2,030,380 +1.25(+1.86%)
Aug 13, 2018 67.32 67.86 67.04 67.17 2,261,150 -0.17(-0.25%)
Aug 10, 2018 67.57 68.04 67.23 67.34 3,848,225 -1.04(-1.52%)
Aug 09, 2018 68.23 68.63 68.00 68.38 2,231,048 +0.15(+0.23%)
Aug 08, 2018 67.41 68.30 67.23 68.23 2,329,587 +0.63(+0.94%)
Aug 07, 2018 65.95 67.63 65.88 67.60 2,777,967 +1.50(+2.27%)
Aug 06, 2018 66.28 66.31 65.60 66.10 1,495,276 -0.18(-0.27%)
Aug 03, 2018 65.05 66.47 65.00 66.28 3,014,002 +1.35(+2.07%)
Aug 02, 2018 64.32 64.97 64.15 64.93 1,765,191 +0.31(+0.48%)
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.