Discover Financial Services (NY: DFS )

124.74 USD +1.73 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.93 71.93 71.93 0 +1.65(+2.35%)
Mar 28, 2018 70.29 71.09 69.55 70.28 2,811,869 +0.05(+0.07%)
Mar 27, 2018 72.19 72.51 69.67 70.23 2,403,906 -1.56(-2.17%)
Mar 26, 2018 71.02 72.01 70.26 71.79 1,809,692 +1.72(+2.45%)
Mar 23, 2018 72.14 72.68 69.98 70.07 2,715,517 -1.82(-2.53%)
Mar 22, 2018 74.28 74.77 71.75 71.89 2,602,322 -2.97(-3.97%)
Mar 21, 2018 75.38 76.04 74.83 74.86 2,992,232 -0.50(-0.66%)
Mar 20, 2018 76.26 76.48 75.30 75.36 2,218,058 -0.68(-0.89%)
Mar 19, 2018 76.40 76.74 75.18 76.04 2,021,311 -0.50(-0.65%)
Mar 16, 2018 75.72 77.01 75.38 76.54 3,233,523 +1.17(+1.55%)
Mar 15, 2018 76.73 76.88 74.88 75.37 2,480,309 -1.09(-1.43%)
Mar 14, 2018 77.78 77.78 76.14 76.46 1,999,251 -0.87(-1.13%)
Mar 13, 2018 78.65 78.65 77.02 77.33 2,283,150 -0.82(-1.05%)
Mar 12, 2018 78.62 78.82 78.04 78.15 1,640,417 -0.27(-0.34%)
Mar 09, 2018 77.77 78.49 77.20 78.42 2,943,224 +1.32(+1.71%)
Mar 08, 2018 76.91 77.29 76.01 77.10 1,299,035 +0.47(+0.61%)
Mar 07, 2018 76.76 76.63 1,633,414 -0.18(-0.23%)
Mar 06, 2018 77.18 77.43 75.78 76.81 1,672,357 -0.26(-0.34%)
Mar 05, 2018 75.37 77.38 74.90 77.07 1,829,130 +1.23(+1.62%)
Mar 02, 2018 74.81 75.96 74.24 75.84 2,470,435 +0.63(+0.84%)
Mar 01, 2018 78.64 79.34 74.63 75.21 4,146,102 -3.62(-4.59%)
Feb 28, 2018 80.00 80.76 78.81 78.83 2,172,127 -0.73(-0.92%)
Feb 27, 2018 80.50 81.34 79.56 79.56 2,021,689 -0.87(-1.08%)
Feb 26, 2018 79.47 80.49 78.95 80.43 2,055,684 +1.01(+1.27%)
Feb 23, 2018 78.32 79.45 78.13 79.42 1,307,239 +1.67(+2.15%)
Feb 22, 2018 77.60 77.75 2,223,176 -0.84(-1.07%)
Feb 21, 2018 79.08 80.45 78.52 78.59 2,667,893 -1.04(-1.31%)
Feb 20, 2018 79.11 80.22 79.11 79.63 2,271,616 +0.10(+0.13%)
Feb 16, 2018 79.53 79.53 79.53 0 +0.96(+1.22%)
Feb 15, 2018 78.33 79.27 78.15 78.57 2,180,064 +0.96(+1.24%)
Feb 14, 2018 76.26 77.74 76.13 77.61 1,847,403 +1.11(+1.45%)
Feb 13, 2018 76.53 76.50 1,724,463 +0.55(+0.72%)
Feb 12, 2018 74.90 76.84 74.58 75.95 2,100,298 +1.84(+2.48%)
Feb 09, 2018 73.27 74.74 71.60 74.11 3,052,243 +1.71(+2.36%)
Feb 08, 2018 76.72 76.72 72.33 72.40 2,845,803 -4.23(-5.52%)
Feb 07, 2018 75.67 77.57 75.67 76.63 1,854,947 +0.49(+0.64%)
Feb 06, 2018 73.07 76.34 71.31 76.14 3,309,257 -0.09(-0.12%)
Feb 05, 2018 77.79 79.13 74.50 76.23 2,636,150 -2.74(-3.47%)
Feb 02, 2018 80.45 80.84 78.85 78.97 2,176,141 -1.65(-2.05%)
Feb 01, 2018 79.51 80.80 79.32 80.62 2,120,746 +0.82(+1.03%)
Jan 31, 2018 80.32 80.69 79.69 79.80 1,700,863 +0.08(+0.10%)
Jan 30, 2018 81.44 81.44 79.72 79.72 1,775,453 -1.59(-1.96%)
Jan 29, 2018 80.75 81.93 80.75 81.31 2,015,395 +0.33(+0.41%)
Jan 26, 2018 80.51 80.99 79.44 80.98 2,365,365 +0.68(+0.85%)
Jan 25, 2018 78.28 81.25 78.05 80.30 3,049,228 +1.56(+1.98%)
Jan 24, 2018 78.97 79.53 78.34 78.74 3,207,893 +0.02(+0.03%)
Jan 23, 2018 78.53 78.96 77.60 78.72 2,790,061 -0.15(-0.19%)
Jan 22, 2018 78.09 78.90 77.86 78.87 1,818,162 +0.55(+0.70%)
Jan 19, 2018 78.18 78.39 77.12 78.32 4,342,418 +0.10(+0.13%)
Jan 18, 2018 79.07 79.14 78.12 78.22 1,700,519 -0.71(-0.90%)
Jan 17, 2018 79.30 79.30 78.37 78.93 2,441,166 -0.01(-0.01%)
Jan 16, 2018 81.00 81.23 78.56 78.94 1,984,997 -1.57(-1.95%)
Jan 12, 2018 80.51 80.51 80.51 0 +0.15(+0.19%)
Jan 11, 2018 79.75 80.38 79.43 80.36 1,951,080 +0.89(+1.12%)
Jan 10, 2018 79.91 79.47 2,490,934 +1.23(+1.57%)
Jan 09, 2018 77.83 78.40 77.41 78.24 2,302,014 +0.67(+0.86%)
Jan 08, 2018 78.16 78.19 77.44 77.57 1,761,681 -0.59(-0.75%)
Jan 05, 2018 78.53 78.53 77.34 78.16 1,642,614 -0.09(-0.12%)
Jan 04, 2018 78.00 78.83 77.81 78.25 1,994,667 +0.77(+0.99%)
Jan 03, 2018 77.11 77.66 77.11 77.48 1,921,196 +0.57(+0.74%)
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.