Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.98 65.34 64.33 65.13 2,284,455 +0.07(+0.11%)
Nov 29, 2018 65.32 65.68 64.60 65.06 1,385,810 -0.76(-1.15%)
Nov 28, 2018 64.88 65.82 64.33 65.82 2,145,086 +1.06(+1.64%)
Nov 27, 2018 64.32 65.19 64.25 64.76 1,806,462 +0.22(+0.34%)
Nov 26, 2018 63.49 64.63 63.17 64.54 2,127,416 +1.95(+3.12%)
Nov 23, 2018 62.61 63.16 62.27 62.59 637,642 -0.27(-0.44%)
Nov 21, 2018 62.86 62.86 62.86 0 +0.52(+0.84%)
Nov 20, 2018 63.07 63.28 61.90 62.34 2,969,501 -1.22(-1.93%)
Nov 19, 2018 64.28 64.55 63.17 63.56 1,911,368 -0.67(-1.05%)
Nov 16, 2018 63.93 64.44 63.56 64.23 2,609,379 +0.00(+0.00%)
Nov 15, 2018 62.39 64.27 62.09 64.23 2,897,132 +1.39(+2.21%)
Nov 14, 2018 64.14 64.32 62.22 62.85 1,940,291 -0.68(-1.07%)
Nov 13, 2018 62.63 64.13 62.55 63.53 1,550,326 +0.55(+0.87%)
Nov 12, 2018 64.01 64.24 62.85 62.98 1,215,487 -1.11(-1.73%)
Nov 09, 2018 64.44 64.93 63.58 64.09 1,626,774 -0.59(-0.91%)
Nov 08, 2018 64.09 65.14 63.67 64.68 1,516,811 +0.43(+0.66%)
Nov 07, 2018 63.50 64.30 63.08 64.25 1,861,737 +1.06(+1.68%)
Nov 06, 2018 62.73 63.50 62.50 63.19 2,741,244 +0.35(+0.56%)
Nov 05, 2018 62.38 63.41 62.07 62.84 2,143,196 +0.40(+0.64%)
Nov 02, 2018 64.02 64.14 61.71 62.44 2,559,175 -1.24(-1.95%)
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.