Discover Financial Services (NY: DFS )

126.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.71 59.17 58.08 58.98 2,202,000 +0.67(+1.15%)
Dec 28, 2018 59.26 59.72 58.14 58.31 2,348,700 -0.56(-0.95%)
Dec 27, 2018 57.25 58.87 56.38 58.87 3,220,174 +0.74(+1.27%)
Dec 26, 2018 55.20 58.15 54.36 58.13 3,499,048 +3.04(+5.52%)
Dec 24, 2018 55.69 56.45 55.06 55.09 1,187,700 -1.31(-2.32%)
Dec 21, 2018 58.01 59.18 56.21 56.40 4,540,200 -1.59(-2.74%)
Dec 20, 2018 57.90 58.88 57.43 57.99 3,921,347 -0.41(-0.70%)
Dec 19, 2018 59.38 60.81 58.19 58.40 3,238,134 -1.12(-1.88%)
Dec 18, 2018 60.53 61.42 59.11 59.52 3,369,833 -0.38(-0.63%)
Dec 17, 2018 61.52 61.63 59.56 59.90 4,140,938 -1.92(-3.11%)
Dec 14, 2018 62.49 63.71 61.72 61.82 2,978,300 -1.44(-2.28%)
Dec 13, 2018 64.11 64.54 62.94 63.26 2,002,004 -0.89(-1.39%)
Dec 12, 2018 64.71 65.35 64.03 64.15 1,786,787 +0.48(+0.75%)
Dec 11, 2018 65.42 66.01 63.28 63.67 2,071,405 -1.07(-1.65%)
Dec 10, 2018 64.61 65.16 63.22 64.74 2,506,373 -0.10(-0.15%)
Dec 07, 2018 66.33 67.56 64.39 64.84 2,926,300 -1.65(-2.48%)
Dec 06, 2018 65.27 66.53 64.11 66.49 4,251,934 +0.11(+0.17%)
Dec 04, 2018 71.44 71.44 66.32 66.38 3,513,200 -5.31(-7.41%)
Dec 03, 2018 71.98 72.53 70.90 71.69 2,210,751 +0.39(+0.55%)
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%)
Nov 01, 2018 69.79 70.44 69.52 70.11 1,868,772 +0.44(+0.63%)
Oct 31, 2018 69.89 70.44 69.22 69.67 2,683,041 +0.49(+0.71%)
Oct 30, 2018 68.41 69.31 67.80 69.18 2,098,944 +1.26(+1.86%)
Oct 29, 2018 67.89 69.31 66.83 67.92 3,545,079 +0.50(+0.74%)
Oct 26, 2018 71.51 71.76 67.06 67.42 4,988,800 -5.80(-7.92%)
Oct 25, 2018 72.78 73.58 72.39 73.22 2,535,840 +0.87(+1.20%)
Oct 24, 2018 73.93 74.46 71.61 72.35 2,512,038 -1.66(-2.24%)
Oct 23, 2018 72.93 74.03 71.97 74.01 1,887,033 -0.31(-0.42%)
Oct 22, 2018 76.27 76.50 74.27 74.32 1,970,362 -1.71(-2.25%)
Oct 19, 2018 75.15 76.57 74.97 76.03 2,126,700 +1.09(+1.45%)
Oct 18, 2018 75.79 76.44 74.69 74.94 1,558,273 -0.95(-1.25%)
Oct 17, 2018 75.89 76.46 75.09 75.89 1,683,814 +0.29(+0.38%)
Oct 16, 2018 74.50 75.69 73.81 75.60 1,401,126 +1.59(+2.15%)
Oct 15, 2018 74.31 74.73 73.86 74.01 1,563,241 -0.53(-0.71%)
Oct 12, 2018 75.40 75.77 73.35 74.54 1,493,300 +0.36(+0.49%)
Oct 11, 2018 75.25 75.98 73.94 74.18 2,273,473 -1.34(-1.77%)
Oct 10, 2018 76.80 77.10 75.44 75.52 2,784,081 -1.07(-1.40%)
Oct 09, 2018 76.86 76.91 76.29 76.59 1,247,906 -0.41(-0.53%)
Oct 08, 2018 76.64 77.23 75.97 77.00 1,282,673 +0.18(+0.23%)
Oct 05, 2018 78.00 78.00 76.49 76.82 1,863,000 -0.92(-1.18%)
Oct 04, 2018 78.19 78.76 77.13 77.74 1,758,497 -0.27(-0.35%)
Oct 03, 2018 77.92 78.64 77.61 78.01 1,651,670 +0.68(+0.88%)
Oct 02, 2018 77.50 77.50 76.58 77.33 1,530,335 +0.60(+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.