Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.63 54.05 53.06 53.88 2,410,451 +0.61(+1.15%)
Dec 28, 2018 54.14 54.56 53.11 53.27 2,571,038 -0.51(-0.95%)
Dec 27, 2018 52.30 53.78 51.51 53.78 3,525,009 +0.68(+1.27%)
Dec 26, 2018 50.43 53.12 49.66 53.10 3,830,283 +2.78(+5.52%)
Dec 24, 2018 50.87 51.57 50.30 50.33 1,300,132 -1.20(-2.32%)
Dec 21, 2018 52.99 54.06 51.35 51.52 4,969,995 -1.45(-2.74%)
Dec 20, 2018 52.89 53.79 52.46 52.98 4,292,559 -0.37(-0.70%)
Dec 19, 2018 54.24 55.55 53.16 53.35 3,544,670 -1.02(-1.88%)
Dec 18, 2018 55.30 56.11 54.00 54.37 3,688,836 -0.35(-0.63%)
Dec 17, 2018 56.20 56.30 54.41 54.72 4,532,937 -1.75(-3.11%)
Dec 14, 2018 57.09 58.20 56.38 56.47 3,260,239 -1.32(-2.28%)
Dec 13, 2018 58.57 58.96 57.50 57.79 2,191,522 -0.81(-1.39%)
Dec 12, 2018 59.11 59.70 58.49 58.60 1,955,932 +0.44(+0.75%)
Dec 11, 2018 59.76 60.30 57.81 58.16 2,267,493 -0.98(-1.65%)
Dec 10, 2018 59.02 59.53 57.75 59.14 2,743,637 -0.09(-0.15%)
Dec 07, 2018 60.59 61.72 58.82 59.23 3,203,316 -1.51(-2.48%)
Dec 06, 2018 59.63 60.78 58.57 60.74 4,654,440 +0.10(+0.17%)
Dec 04, 2018 65.26 65.26 60.58 60.64 3,845,775 -4.85(-7.41%)
Dec 03, 2018 65.76 66.26 64.77 65.49 2,420,030 +0.36(+0.55%)
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%)
Nov 01, 2018 63.39 63.98 63.15 63.68 2,057,438 +0.40(+0.63%)
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%)
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.