Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.76 63.09 62.33 62.50 2,200,787 +0.39(+0.62%)
Mar 28, 2019 62.11 62.65 61.74 62.11 2,344,153 +0.21(+0.34%)
Mar 27, 2019 61.99 62.43 61.68 61.90 2,317,727 -0.09(-0.14%)
Mar 26, 2019 61.77 62.13 61.28 61.99 2,295,936 +0.72(+1.18%)
Mar 25, 2019 61.66 62.11 60.83 61.27 2,140,726 -0.52(-0.84%)
Mar 22, 2019 62.98 63.09 61.46 61.79 2,227,884 -1.82(-2.86%)
Mar 21, 2019 62.48 63.99 62.23 63.61 2,377,301 +0.81(+1.29%)
Mar 20, 2019 64.55 64.58 62.71 62.80 2,448,373 -1.87(-2.89%)
Mar 19, 2019 65.08 65.36 64.57 64.67 2,687,727 -0.03(-0.04%)
Mar 18, 2019 64.45 64.93 64.33 64.70 1,664,403 +0.44(+0.68%)
Mar 15, 2019 63.32 64.44 63.27 64.26 3,478,565 +0.72(+1.13%)
Mar 14, 2019 63.48 63.81 63.32 63.54 1,766,851 +0.19(+0.30%)
Mar 13, 2019 63.03 63.66 62.77 63.34 1,794,067 +0.68(+1.08%)
Mar 12, 2019 62.44 62.96 62.34 62.67 1,842,456 +0.42(+0.68%)
Mar 11, 2019 61.78 62.41 61.62 62.25 1,799,985 +0.87(+1.42%)
Mar 08, 2019 60.88 61.42 60.70 61.38 2,097,978 -0.03(-0.04%)
Mar 07, 2019 62.53 62.57 61.10 61.40 2,924,956 -1.22(-1.95%)
Mar 06, 2019 62.51 63.39 62.36 62.62 2,955,832 +0.24(+0.38%)
Mar 05, 2019 62.66 62.72 61.68 62.39 2,143,094 -0.36(-0.57%)
Mar 04, 2019 63.25 63.77 62.01 62.75 1,773,347 -0.35(-0.56%)
Mar 01, 2019 63.26 64.06 62.88 63.10 1,845,678 +0.20(+0.32%)
Feb 28, 2019 62.48 63.17 62.36 62.90 2,462,396 +0.32(+0.51%)
Feb 27, 2019 62.03 62.68 61.72 62.58 2,360,558 +0.42(+0.68%)
Feb 26, 2019 62.11 62.62 61.92 62.16 2,367,191 -0.23(-0.37%)
Feb 25, 2019 63.15 63.49 62.33 62.39 2,558,332 -0.38(-0.60%)
Feb 22, 2019 62.74 62.97 62.41 62.76 1,538,729 +0.22(+0.35%)
Feb 21, 2019 62.91 62.96 62.29 62.55 2,142,114 -0.36(-0.57%)
Feb 20, 2019 62.60 62.97 62.28 62.91 2,259,334 +0.38(+0.60%)
Feb 19, 2019 62.01 62.73 61.72 62.53 2,231,321 +0.26(+0.42%)
Feb 15, 2019 61.36 62.39 61.21 62.27 2,732,953 +1.40(+2.30%)
Feb 14, 2019 60.82 61.33 60.03 60.87 2,468,848 -0.43(-0.70%)
Feb 13, 2019 61.14 61.73 61.07 61.30 1,902,142 +0.40(+0.66%)
Feb 12, 2019 59.86 61.14 59.82 60.89 3,324,249 +1.61(+2.71%)
Feb 11, 2019 59.55 59.91 59.09 59.29 2,076,377 -0.11(-0.19%)
Feb 08, 2019 59.70 59.86 58.90 59.40 2,523,430 -0.79(-1.32%)
Feb 07, 2019 60.15 60.20 59.43 60.20 3,160,636 -0.09(-0.14%)
Feb 06, 2019 60.41 60.78 59.88 60.28 2,716,671 -0.14(-0.23%)
Feb 05, 2019 60.42 60.48 59.92 60.42 2,668,988 +0.05(+0.09%)
Feb 04, 2019 59.92 60.38 59.58 60.37 2,441,438 +0.63(+1.05%)
Feb 01, 2019 59.03 59.79 58.89 59.74 2,241,433 +0.79(+1.35%)
Jan 31, 2019 58.68 59.13 58.48 58.95 3,069,191 -0.20(-0.34%)
Jan 30, 2019 59.07 59.39 58.12 59.15 3,066,507 +0.82(+1.41%)
Jan 29, 2019 58.74 58.86 58.14 58.33 2,479,878 -0.51(-0.86%)
Jan 28, 2019 57.85 58.83 57.48 58.83 2,529,336 +0.55(+0.94%)
Jan 25, 2019 56.89 58.88 56.65 58.28 7,469,537 +0.48(+0.83%)
Jan 24, 2019 57.79 58.75 57.65 57.80 5,342,450 +0.02(+0.03%)
Jan 23, 2019 58.02 58.16 56.82 57.79 2,543,723 +0.03(+0.06%)
Jan 22, 2019 57.65 58.05 57.25 57.75 4,529,320 -0.22(-0.38%)
Jan 18, 2019 56.43 58.17 56.08 57.97 3,265,461 +1.60(+2.84%)
Jan 17, 2019 55.90 56.93 55.62 56.37 2,204,898 +0.16(+0.28%)
Jan 16, 2019 55.10 56.47 55.09 56.21 3,161,520 +1.24(+2.26%)
Jan 15, 2019 54.96 55.09 54.25 54.97 2,190,348 -0.22(-0.40%)
Jan 14, 2019 54.28 55.27 54.17 55.19 2,897,897 +0.57(+1.04%)
Jan 11, 2019 54.24 54.81 53.88 54.62 1,970,542 +0.04(+0.08%)
Jan 10, 2019 54.04 54.77 53.85 54.58 2,216,245 +0.31(+0.58%)
Jan 09, 2019 53.98 54.54 53.50 54.27 2,133,486 +0.55(+1.02%)
Jan 08, 2019 54.27 54.74 53.51 53.72 3,078,640 +0.10(+0.18%)
Jan 07, 2019 53.35 54.25 53.11 53.62 2,817,588 +0.09(+0.16%)
Jan 04, 2019 52.08 53.70 51.92 53.53 2,396,343 +2.52(+4.93%)
Jan 03, 2019 51.57 51.89 50.80 51.02 2,705,922 -0.87(-1.68%)
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.