Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 68.90 68.90 68.90 0 -0.52(-0.75%)
Dec 28, 2017 68.97 69.45 68.95 69.42 2,131,988 +0.48(+0.70%)
Dec 27, 2017 69.10 69.10 68.54 68.93 2,353,770 -0.27(-0.39%)
Dec 26, 2017 69.00 69.44 68.94 69.20 1,198,446 +0.12(+0.17%)
Dec 22, 2017 68.24 69.19 68.16 69.09 2,483,244 +0.98(+1.43%)
Dec 21, 2017 68.21 68.53 67.85 68.11 2,314,741 +0.27(+0.40%)
Dec 20, 2017 68.54 68.54 67.77 67.84 2,143,752 -0.19(-0.28%)
Dec 19, 2017 68.39 68.72 67.92 68.03 2,474,190 -0.01(-0.01%)
Dec 18, 2017 67.62 68.86 67.43 68.04 3,525,483 +1.23(+1.84%)
Dec 15, 2017 66.30 67.32 66.15 66.81 5,785,979 +0.82(+1.25%)
Dec 14, 2017 66.27 66.63 65.77 65.99 1,469,514 -0.13(-0.20%)
Dec 13, 2017 67.04 67.27 66.04 66.12 2,470,719 -1.14(-1.69%)
Dec 12, 2017 67.26 67.64 66.78 67.26 2,452,343 +0.66(+1.00%)
Dec 11, 2017 66.40 66.89 66.05 66.60 2,644,628 +0.49(+0.75%)
Dec 08, 2017 66.01 66.10 65.49 66.10 2,066,811 +0.31(+0.48%)
Dec 07, 2017 64.97 66.13 64.72 65.79 1,792,884 +0.46(+0.70%)
Dec 06, 2017 65.16 65.70 65.12 65.33 2,578,396 -0.21(-0.33%)
Dec 05, 2017 66.43 66.65 65.03 65.55 3,850,567 -0.23(-0.35%)
Dec 04, 2017 64.51 66.07 64.49 65.78 4,463,547 +2.08(+3.26%)
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.