Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 69.54 70.20 68.51 68.52 2,498,825 -0.63(-0.92%)
Feb 27, 2018 69.98 70.71 69.16 69.16 2,325,760 -0.76(-1.08%)
Feb 26, 2018 69.08 69.97 68.63 69.91 2,364,868 +0.88(+1.27%)
Feb 23, 2018 68.08 69.06 67.92 69.04 1,503,854 +1.45(+2.15%)
Feb 22, 2018 67.45 67.58 2,557,552 -0.73(-1.07%)
Feb 21, 2018 68.74 69.93 68.25 68.32 3,069,157 -0.60(-0.87%)
Feb 20, 2018 68.46 69.43 68.46 68.91 2,624,815 +0.09(+0.13%)
Feb 16, 2018 68.83 68.83 68.83 0 +0.83(+1.22%)
Feb 15, 2018 67.79 68.60 67.63 68.00 2,519,028 +0.83(+1.24%)
Feb 14, 2018 66.00 67.28 65.89 67.17 2,134,643 +0.96(+1.45%)
Feb 13, 2018 66.23 66.21 1,992,588 +0.48(+0.72%)
Feb 12, 2018 64.82 66.50 64.54 65.73 2,426,859 +1.59(+2.48%)
Feb 09, 2018 63.41 64.68 61.97 64.14 3,526,816 +1.48(+2.36%)
Feb 08, 2018 66.40 66.40 62.60 62.66 3,288,278 -3.66(-5.52%)
Feb 07, 2018 65.49 67.13 65.49 66.32 2,143,360 +0.42(+0.64%)
Feb 06, 2018 63.24 66.07 61.71 65.89 3,823,792 -0.08(-0.12%)
Feb 05, 2018 67.32 68.48 64.48 65.97 3,046,028 -2.37(-3.47%)
Feb 02, 2018 69.62 69.96 68.24 68.34 2,514,495 -1.43(-2.05%)
Feb 01, 2018 68.81 69.93 68.65 69.77 2,450,487 +0.71(+1.03%)
Jan 31, 2018 69.51 69.83 68.97 69.06 1,965,319 +0.07(+0.10%)
Jan 30, 2018 70.48 70.48 68.99 68.99 2,051,506 -1.38(-1.96%)
Jan 29, 2018 69.88 70.91 69.88 70.37 2,328,755 +0.29(+0.41%)
Jan 26, 2018 69.68 70.09 68.75 70.08 2,733,140 +0.59(+0.85%)
Jan 25, 2018 67.75 70.32 67.55 69.49 3,523,333 +1.35(+1.98%)
Jan 24, 2018 68.34 68.83 67.80 68.14 3,706,667 +0.02(+0.03%)
Jan 23, 2018 67.96 68.33 67.16 68.13 3,223,869 -0.13(-0.19%)
Jan 22, 2018 67.58 68.29 67.38 68.26 2,100,856 +0.48(+0.70%)
Jan 19, 2018 67.66 67.84 66.74 67.78 5,017,592 +0.09(+0.13%)
Jan 18, 2018 68.43 68.49 67.61 67.69 1,964,921 -0.61(-0.90%)
Jan 17, 2018 68.63 68.63 67.82 68.31 2,820,727 -0.01(-0.01%)
Jan 16, 2018 70.10 70.30 67.99 68.32 2,293,631 -1.36(-1.95%)
Jan 12, 2018 69.68 69.68 69.68 0 +0.13(+0.19%)
Jan 11, 2018 69.02 69.56 68.75 69.55 2,254,441 +0.77(+1.12%)
Jan 10, 2018 69.16 68.78 2,878,233 +1.06(+1.57%)
Jan 09, 2018 67.36 67.85 66.99 67.71 2,659,939 +0.58(+0.86%)
Jan 08, 2018 67.64 67.67 67.02 67.13 2,035,593 -0.51(-0.75%)
Jan 05, 2018 67.96 67.96 66.93 67.64 1,898,013 -0.08(-0.12%)
Jan 04, 2018 67.50 68.22 67.34 67.72 2,304,805 +0.67(+0.99%)
Jan 03, 2018 66.73 67.21 66.73 67.05 2,219,910 +0.49(+0.74%)
Jan 02, 2018 66.85 66.85 66.10 66.56 3,607,969 -0.01(-0.01%)
Dec 29, 2017 66.57 66.57 66.57 0 -0.50(-0.75%)
Dec 28, 2017 66.64 67.11 66.62 67.07 2,206,579 +0.47(+0.70%)
Dec 27, 2017 66.77 66.77 66.22 66.60 2,436,121 -0.26(-0.39%)
Dec 26, 2017 66.66 67.09 66.61 66.86 1,240,375 +0.11(+0.17%)
Dec 22, 2017 65.94 66.86 65.86 66.75 2,570,124 +0.94(+1.43%)
Dec 21, 2017 65.90 66.21 65.56 65.81 2,395,726 +0.26(+0.40%)
Dec 20, 2017 66.22 66.22 65.48 65.55 2,218,755 -0.18(-0.28%)
Dec 19, 2017 66.08 66.40 65.63 65.73 2,560,753 -0.01(-0.01%)
Dec 18, 2017 65.33 66.53 65.15 65.74 3,648,827 +1.19(+1.84%)
Dec 15, 2017 64.06 65.05 63.91 64.55 5,988,410 +0.80(+1.25%)
Dec 14, 2017 64.03 64.38 63.55 63.76 1,520,927 -0.13(-0.20%)
Dec 13, 2017 64.77 64.99 63.81 63.89 2,557,161 -1.10(-1.69%)
Dec 12, 2017 64.99 65.35 64.52 64.99 2,538,142 +0.64(+1.00%)
Dec 11, 2017 64.16 64.63 63.82 64.35 2,737,154 +0.48(+0.75%)
Dec 08, 2017 63.77 63.87 63.27 63.87 2,139,122 +0.30(+0.48%)
Dec 07, 2017 62.77 63.90 62.53 63.57 1,855,610 +0.44(+0.70%)
Dec 06, 2017 62.96 63.48 62.92 63.13 2,668,605 -0.21(-0.33%)
Dec 05, 2017 64.18 64.40 62.83 63.33 3,985,284 -0.23(-0.35%)
Dec 04, 2017 62.33 63.83 62.31 63.56 4,619,711 +2.01(+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.