Discover Financial Services (NY: DFS )

130.05 USD +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.13 71.52 70.42 71.30 2,086,900 +0.08(+0.11%)
Nov 29, 2018 71.50 71.90 70.72 71.22 1,265,968 -0.83(-1.15%)
Nov 28, 2018 71.02 72.05 70.42 72.05 1,959,584 +1.16(+1.64%)
Nov 27, 2018 70.41 71.36 70.33 70.89 1,650,243 +0.24(+0.34%)
Nov 26, 2018 69.50 70.75 69.15 70.65 1,943,442 +2.14(+3.12%)
Nov 23, 2018 68.54 69.14 68.16 68.51 582,500 -0.30(-0.44%)
Nov 21, 2018 68.81 68.81 68.81 0 +0.57(+0.84%)
Nov 20, 2018 69.04 69.27 67.76 68.24 2,712,705 -1.74(-2.49%)
Nov 19, 2018 70.77 71.07 69.55 69.98 1,736,097 -0.74(-1.05%)
Nov 16, 2018 70.38 70.95 69.98 70.72 2,370,100 +0.00(+0.00%)
Nov 15, 2018 68.69 70.76 68.36 70.72 2,631,466 +1.53(+2.21%)
Nov 14, 2018 70.61 70.81 68.50 69.19 1,762,367 -0.75(-1.07%)
Nov 13, 2018 68.95 70.60 68.86 69.94 1,408,162 +0.60(+0.87%)
Nov 12, 2018 70.47 70.73 69.20 69.34 1,104,028 -1.22(-1.73%)
Nov 09, 2018 70.95 71.49 70.00 70.56 1,477,600 -0.65(-0.91%)
Nov 08, 2018 70.56 71.72 70.10 71.21 1,377,720 +0.47(+0.66%)
Nov 07, 2018 69.91 70.79 69.45 70.74 1,691,017 +1.17(+1.68%)
Nov 06, 2018 69.06 69.91 68.81 69.57 2,489,873 +0.39(+0.56%)
Nov 05, 2018 68.68 69.81 68.34 69.18 1,946,666 +0.44(+0.64%)
Nov 02, 2018 70.48 70.62 67.94 68.74 2,324,500 -1.37(-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.