Skip to main content

Discover Financial Services (NY: DFS )

117.83 +0.68 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 59.83 60.11 59.16 59.47 4,407,782 +0.13(+0.22%)
Nov 29, 2016 59.55 59.80 59.14 59.34 2,927,053 -0.11(-0.19%)
Nov 28, 2016 59.80 60.10 59.34 59.45 2,386,845 -0.58(-0.96%)
Nov 25, 2016 59.90 60.44 59.77 60.03 1,321,536 +0.11(+0.19%)
Nov 23, 2016 59.91 59.91 59.91 0 +0.98(+1.67%)
Nov 22, 2016 58.69 59.13 58.43 58.93 3,289,930 +0.47(+0.80%)
Nov 21, 2016 58.36 58.61 58.03 58.47 2,484,607 +0.34(+0.59%)
Nov 18, 2016 57.68 58.60 57.68 58.12 2,876,284 +0.20(+0.35%)
Nov 17, 2016 57.30 58.04 57.16 57.92 3,241,330 +0.67(+1.16%)
Nov 16, 2016 57.79 58.08 57.02 57.26 2,832,333 -0.95(-1.63%)
Nov 15, 2016 57.41 58.23 56.34 58.20 3,935,497 -0.32(-0.55%)
Nov 14, 2016 57.04 58.95 57.02 58.53 6,721,183 +1.87(+3.30%)
Nov 11, 2016 55.40 56.76 55.31 56.66 5,072,365 +0.85(+1.53%)
Nov 10, 2016 53.36 55.91 53.34 55.81 6,666,677 +2.90(+5.49%)
Nov 09, 2016 51.03 53.16 50.75 52.90 4,760,168 +2.66(+5.29%)
Nov 08, 2016 50.38 50.62 49.74 50.24 2,689,046 -0.42(-0.83%)
Nov 07, 2016 49.93 50.70 49.93 50.67 2,411,816 +1.47(+2.98%)
Nov 04, 2016 49.16 49.95 48.88 49.20 2,583,437 +0.04(+0.09%)
Nov 03, 2016 48.95 49.52 48.92 49.16 3,201,221 +0.26(+0.54%)
Nov 02, 2016 49.05 49.20 48.62 48.89 2,278,906 -0.30(-0.61%)
Nov 01, 2016 49.54 49.54 48.75 49.19 2,584,816 +0.03(+0.05%)
Oct 31, 2016 49.54 49.64 49.16 49.17 2,220,330 -0.21(-0.42%)
Oct 28, 2016 49.68 49.80 48.98 49.37 2,816,364 -0.13(-0.26%)
Oct 27, 2016 50.00 50.00 49.16 49.51 2,992,062 -0.15(-0.30%)
Oct 26, 2016 48.82 50.04 48.63 49.65 4,849,599 +0.65(+1.34%)
Oct 25, 2016 49.08 49.27 48.45 49.00 3,843,375 -0.24(-0.48%)
Oct 24, 2016 48.69 49.28 48.66 49.23 3,168,858 +0.93(+1.91%)
Oct 21, 2016 48.19 48.61 48.02 48.31 3,303,083 -0.18(-0.38%)
Oct 20, 2016 48.60 49.28 48.41 48.49 3,716,105 +0.17(+0.36%)
Oct 19, 2016 48.00 48.55 47.91 48.32 2,487,780 +0.48(+1.00%)
Oct 18, 2016 48.03 48.05 47.63 47.84 2,278,721 +0.30(+0.62%)
Oct 17, 2016 47.92 48.01 47.52 47.54 2,673,396 -0.31(-0.64%)
Oct 14, 2016 48.00 48.42 47.82 47.85 2,446,105 +0.27(+0.57%)
Oct 13, 2016 48.11 48.17 47.05 47.58 3,890,116 -0.87(-1.80%)
Oct 12, 2016 48.41 48.65 48.32 48.45 2,506,621 +0.02(+0.04%)
Oct 11, 2016 49.10 49.17 48.31 48.43 2,196,078 -0.85(-1.72%)
Oct 10, 2016 49.62 49.80 49.25 49.28 2,988,169 +0.05(+0.11%)
Oct 07, 2016 49.56 49.84 49.15 49.23 2,953,374 -0.24(-0.48%)
Oct 06, 2016 49.75 49.75 49.19 49.46 2,724,626 -0.38(-0.75%)
Oct 05, 2016 49.46 50.06 49.39 49.84 3,683,968 +0.52(+1.04%)
Oct 04, 2016 49.58 49.78 49.26 49.32 3,377,983 -0.09(-0.18%)
Oct 03, 2016 49.19 49.50 49.09 49.41 3,008,826 +0.05(+0.11%)
Sep 30, 2016 49.17 49.57 48.92 49.36 3,595,995 +0.46(+0.95%)
Sep 29, 2016 49.69 49.86 48.56 48.89 3,306,096 -0.90(-1.81%)
Sep 28, 2016 49.78 50.02 49.49 49.79 2,853,535 -0.02(-0.04%)
Sep 27, 2016 49.45 49.91 49.25 49.81 3,409,444 +0.30(+0.60%)
Sep 26, 2016 49.75 50.05 49.33 49.51 2,997,478 -0.58(-1.15%)
Sep 23, 2016 50.27 50.52 50.04 50.09 3,382,281 -0.36(-0.71%)
Sep 22, 2016 50.46 50.56 50.16 50.45 3,802,913 +0.31(+0.63%)
Sep 21, 2016 49.98 50.24 49.78 50.13 4,699,569 +0.42(+0.84%)
Sep 20, 2016 50.27 50.38 49.72 49.72 2,685,424 -0.25(-0.51%)
Sep 19, 2016 50.08 50.47 49.88 49.97 2,160,044 +0.14(+0.28%)
Sep 16, 2016 50.06 50.19 49.68 49.83 5,104,835 -0.52(-1.04%)
Sep 15, 2016 50.02 50.54 49.76 50.35 3,686,225 +0.21(+0.42%)
Sep 14, 2016 50.71 50.79 50.08 50.14 4,076,791 -0.51(-1.00%)
Sep 13, 2016 51.50 51.55 50.55 50.65 3,879,928 -1.34(-2.59%)
Sep 12, 2016 51.08 52.18 50.55 51.99 3,316,672 +0.72(+1.41%)
Sep 09, 2016 51.93 51.95 51.27 51.27 3,701,179 -0.86(-1.64%)
Sep 08, 2016 51.98 52.25 51.78 52.12 2,826,621 +0.16(+0.30%)
Sep 07, 2016 51.64 51.98 51.29 51.97 3,709,343 -0.11(-0.22%)
Sep 06, 2016 52.27 52.46 51.81 52.08 2,396,497 -0.31(-0.58%)
Sep 02, 2016 52.15 52.39 52.39 52.39 2,232,681 +0.37(+0.70%)
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.