Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 60.40 60.65 60.06 60.27 2,237,274 -0.24(-0.39%)
Mar 30, 2017 59.63 60.73 59.46 60.51 1,797,349 +0.88(+1.48%)
Mar 29, 2017 59.76 59.88 59.39 59.63 1,356,980 -0.20(-0.34%)
Mar 28, 2017 58.54 60.25 58.54 59.83 2,022,531 +0.97(+1.65%)
Mar 27, 2017 58.21 59.04 57.76 58.86 2,195,295 -0.37(-0.62%)
Mar 24, 2017 59.76 59.76 58.87 59.23 1,828,110 -0.19(-0.31%)
Mar 23, 2017 59.58 60.15 59.19 59.42 2,176,441 -0.21(-0.35%)
Mar 22, 2017 59.31 60.04 58.74 59.63 2,073,094 +0.05(+0.09%)
Mar 21, 2017 61.81 61.96 59.47 59.58 3,241,918 -2.01(-3.26%)
Mar 20, 2017 61.94 62.29 61.56 61.59 2,181,819 -0.38(-0.61%)
Mar 17, 2017 62.69 62.91 61.59 61.96 3,882,941 -0.61(-0.97%)
Mar 16, 2017 62.48 62.88 62.36 62.57 2,197,729 +0.33(+0.52%)
Mar 15, 2017 63.33 63.36 61.89 62.25 3,295,073 -1.03(-1.63%)
Mar 14, 2017 62.57 63.35 62.42 63.28 1,769,572 +0.42(+0.67%)
Mar 13, 2017 62.98 63.19 62.62 62.85 1,546,926 -0.18(-0.28%)
Mar 10, 2017 63.15 63.33 62.58 63.03 1,851,493 +0.20(+0.32%)
Mar 09, 2017 63.12 63.31 62.62 62.83 1,656,502 -0.06(-0.10%)
Mar 08, 2017 63.09 63.28 62.83 62.89 1,827,948 +0.33(+0.54%)
Mar 07, 2017 62.40 63.00 62.16 62.55 2,117,120 +0.14(+0.23%)
Mar 06, 2017 62.60 62.60 61.99 62.41 1,755,634 -0.51(-0.81%)
Mar 03, 2017 62.62 62.98 62.25 62.92 2,787,183 +0.30(+0.48%)
Mar 02, 2017 63.86 63.86 62.57 62.62 2,099,370 -1.18(-1.85%)
Mar 01, 2017 63.66 64.26 63.66 63.81 3,198,894 +1.11(+1.77%)
Feb 28, 2017 62.81 63.14 62.33 62.70 3,879,892 -0.43(-0.68%)
Feb 27, 2017 62.84 63.19 62.63 63.13 2,342,774 +0.36(+0.58%)
Feb 24, 2017 62.43 62.93 62.18 62.77 2,421,425 -0.21(-0.34%)
Feb 23, 2017 62.84 63.05 62.44 62.98 1,959,532 +0.26(+0.41%)
Feb 22, 2017 62.59 62.90 62.22 62.72 1,953,219 -0.11(-0.17%)
Feb 21, 2017 62.92 63.73 62.55 62.83 2,497,744 -0.01(-0.01%)
Feb 17, 2017 62.84 62.84 62.84 0 +0.41(+0.65%)
Feb 16, 2017 62.35 62.56 61.87 62.43 1,863,241 -0.07(-0.11%)
Feb 15, 2017 62.70 62.92 62.26 62.50 2,121,237 +0.06(+0.10%)
Feb 14, 2017 61.03 62.52 60.96 62.44 2,652,985 +1.12(+1.83%)
Feb 13, 2017 60.96 61.61 60.85 61.32 1,584,309 +0.67(+1.10%)
Feb 10, 2017 60.99 61.03 60.57 60.65 1,530,003 -0.11(-0.19%)
Feb 09, 2017 60.28 60.94 60.06 60.77 1,635,277 +0.70(+1.16%)
Feb 08, 2017 60.10 60.30 59.69 60.07 2,496,455 -0.31(-0.51%)
Feb 07, 2017 61.02 61.32 60.23 60.38 2,610,209 -0.42(-0.70%)
Feb 06, 2017 60.59 60.91 60.38 60.80 2,334,937 -0.06(-0.10%)
Feb 03, 2017 60.48 61.14 60.12 60.86 2,298,018 +1.14(+1.91%)
Feb 02, 2017 59.97 60.49 59.51 59.72 3,364,313 -0.62(-1.03%)
Feb 01, 2017 61.16 61.60 60.27 60.34 3,149,076 -0.45(-0.74%)
Jan 31, 2017 60.59 61.23 60.31 60.79 3,064,820 -0.31(-0.50%)
Jan 30, 2017 60.42 61.13 59.97 61.10 2,469,165 +0.50(+0.83%)
Jan 27, 2017 60.98 61.04 60.51 60.60 2,016,946 -0.25(-0.42%)
Jan 26, 2017 60.63 60.91 60.19 60.85 3,704,111 +0.12(+0.20%)
Jan 25, 2017 62.15 62.45 60.11 60.73 6,240,098 -0.59(-0.96%)
Jan 24, 2017 61.14 61.60 60.40 61.32 4,000,942 +0.53(+0.87%)
Jan 23, 2017 61.41 61.82 60.57 60.79 2,937,906 -0.81(-1.31%)
Jan 20, 2017 61.69 62.13 61.20 61.60 3,647,118 +0.18(+0.29%)
Jan 19, 2017 61.88 61.89 61.19 61.42 1,833,736 -0.32(-0.51%)
Jan 18, 2017 61.52 61.86 60.79 61.74 2,818,482 +0.40(+0.66%)
Jan 17, 2017 62.56 62.73 60.99 61.34 3,094,204 -1.54(-2.46%)
Jan 13, 2017 62.88 62.88 62.88 0 +0.31(+0.49%)
Jan 12, 2017 62.34 62.74 61.62 62.57 3,467,098 -0.30(-0.47%)
Jan 11, 2017 63.34 63.58 62.59 62.87 3,720,280 -0.40(-0.64%)
Jan 10, 2017 63.00 63.98 62.47 63.28 3,735,482 +0.43(+0.68%)
Jan 09, 2017 62.85 63.22 62.05 62.85 4,089,573 -0.39(-0.61%)
Jan 06, 2017 63.85 64.07 63.03 63.23 3,575,955 -0.74(-1.15%)
Jan 05, 2017 64.75 64.75 63.41 63.97 2,653,280 -0.91(-1.41%)
Jan 04, 2017 64.14 65.22 63.96 64.88 2,690,055 +1.06(+1.66%)
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.