Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.26 63.26 63.26 0 +0.21(+0.33%)
Dec 29, 2016 63.23 63.62 62.77 63.05 1,667,147 -0.05(-0.08%)
Dec 28, 2016 64.00 64.03 62.80 63.10 1,911,920 -0.80(-1.25%)
Dec 27, 2016 64.20 64.48 63.68 63.90 1,041,582 +0.16(+0.25%)
Dec 23, 2016 63.74 63.74 63.74 0 +0.19(+0.30%)
Dec 22, 2016 63.81 63.97 63.10 63.55 2,331,464 -0.41(-0.64%)
Dec 21, 2016 64.12 64.17 63.50 63.96 1,339,175 -0.25(-0.40%)
Dec 20, 2016 63.57 64.24 63.35 64.21 2,425,634 +0.88(+1.39%)
Dec 19, 2016 62.85 63.65 62.57 63.34 2,432,462 +0.43(+0.68%)
Dec 16, 2016 63.78 63.78 62.70 62.91 5,212,964 -0.68(-1.08%)
Dec 15, 2016 63.18 64.60 63.15 63.59 3,138,058 +1.09(+1.74%)
Dec 14, 2016 62.54 63.65 62.16 62.50 3,099,572 -0.54(-0.85%)
Dec 13, 2016 63.08 63.70 62.60 63.04 2,497,629 +0.14(+0.22%)
Dec 12, 2016 63.49 63.93 62.45 62.90 3,345,226 -1.00(-1.57%)
Dec 09, 2016 63.04 63.91 62.63 63.90 3,491,758 +0.68(+1.07%)
Dec 08, 2016 63.04 63.39 62.36 63.22 4,042,940 +0.38(+0.60%)
Dec 07, 2016 60.34 63.16 59.96 62.85 6,573,523 +2.84(+4.74%)
Dec 06, 2016 59.57 60.04 59.23 60.00 2,572,150 +0.82(+1.38%)
Dec 05, 2016 59.57 59.84 59.12 59.19 3,003,598 +0.17(+0.28%)
Dec 02, 2016 59.87 59.87 58.69 59.02 2,590,657 -0.70(-1.18%)
Dec 01, 2016 59.67 60.46 59.48 59.72 3,954,052 +0.25(+0.43%)
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%)
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.