Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.44 64.83 64.09 64.10 2,659,622 +0.03(+0.04%)
Apr 27, 2018 65.09 65.44 63.44 64.07 3,443,249 -1.03(-1.59%)
Apr 26, 2018 64.68 65.46 64.33 65.11 2,835,187 +0.46(+0.71%)
Apr 25, 2018 65.31 65.72 64.33 64.65 4,562,060 -0.94(-1.43%)
Apr 24, 2018 66.40 66.93 65.22 65.59 2,682,334 -0.37(-0.56%)
Apr 23, 2018 66.17 66.33 65.50 65.95 1,640,397 -0.01(-0.01%)
Apr 20, 2018 66.19 66.64 65.61 65.96 2,738,719 +0.03(+0.04%)
Apr 19, 2018 65.07 66.14 65.05 65.94 1,876,166 +1.08(+1.66%)
Apr 18, 2018 64.97 65.50 64.81 64.86 1,588,727 +0.15(+0.24%)
Apr 17, 2018 65.12 65.33 64.50 64.70 2,331,031 +0.32(+0.50%)
Apr 16, 2018 63.79 64.95 63.55 64.38 2,229,490 +0.92(+1.45%)
Apr 13, 2018 65.01 65.23 63.17 63.46 2,097,200 -0.96(-1.49%)
Apr 12, 2018 64.24 65.00 64.15 64.43 1,676,515 +0.64(+1.00%)
Apr 11, 2018 63.85 64.64 63.63 63.79 1,438,262 -0.90(-1.39%)
Apr 10, 2018 64.61 65.02 64.14 64.69 1,884,912 +1.11(+1.74%)
Apr 09, 2018 64.05 65.06 63.50 63.58 1,527,243 +0.30(+0.47%)
Apr 06, 2018 64.16 64.60 62.69 63.28 1,678,051 -1.61(-2.48%)
Apr 05, 2018 64.86 65.34 64.37 64.89 2,007,543 +0.40(+0.61%)
Apr 04, 2018 62.32 64.66 62.17 64.50 2,377,640 +0.98(+1.54%)
Apr 03, 2018 62.96 63.55 62.16 63.52 2,661,425 +0.92(+1.47%)
Apr 02, 2018 64.25 64.35 61.68 62.60 2,774,839 -2.11(-3.27%)
Mar 29, 2018 64.71 64.71 64.71 0 +1.48(+2.35%)
Mar 28, 2018 63.24 63.96 62.57 63.23 3,125,439 +0.05(+0.07%)
Mar 27, 2018 64.95 65.24 62.68 63.18 2,671,981 -1.40(-2.17%)
Mar 26, 2018 63.89 64.79 63.21 64.59 2,011,502 +1.55(+2.45%)
Mar 23, 2018 64.90 65.38 62.96 63.04 3,018,342 -1.64(-2.53%)
Mar 22, 2018 66.83 67.27 64.55 64.68 2,892,524 -2.67(-3.97%)
Mar 21, 2018 67.82 68.41 67.32 67.35 3,325,915 -0.45(-0.66%)
Mar 20, 2018 68.61 68.81 67.75 67.80 2,465,408 -0.61(-0.89%)
Mar 19, 2018 68.73 69.04 67.64 68.41 2,246,721 -0.45(-0.65%)
Mar 16, 2018 68.12 69.28 67.82 68.86 3,594,114 +1.05(+1.55%)
Mar 15, 2018 69.03 69.17 67.37 67.81 2,756,904 -0.98(-1.43%)
Mar 14, 2018 69.98 69.98 68.50 68.79 2,222,200 -0.78(-1.13%)
Mar 13, 2018 70.76 70.76 69.29 69.57 2,537,759 -0.74(-1.05%)
Mar 12, 2018 70.73 70.91 70.21 70.31 1,823,350 -0.24(-0.34%)
Mar 09, 2018 69.97 70.62 69.45 70.55 3,271,442 +1.19(+1.71%)
Mar 08, 2018 69.19 69.53 68.38 69.36 1,443,899 +0.42(+0.61%)
Mar 07, 2018 69.06 68.94 1,815,566 -0.16(-0.23%)
Mar 06, 2018 69.44 69.67 68.18 69.10 1,858,852 -0.23(-0.34%)
Mar 05, 2018 67.81 69.62 67.39 69.34 2,033,108 +1.11(+1.62%)
Mar 02, 2018 67.30 68.34 66.79 68.23 2,745,929 +0.57(+0.84%)
Mar 01, 2018 70.75 71.38 67.14 67.66 4,608,461 -3.26(-4.59%)
Feb 28, 2018 71.97 72.66 70.90 70.92 2,414,355 -0.66(-0.92%)
Feb 27, 2018 72.42 73.18 71.58 71.58 2,247,141 -0.78(-1.08%)
Feb 26, 2018 71.50 72.41 71.03 72.36 2,284,927 +0.91(+1.27%)
Feb 23, 2018 70.46 71.48 70.29 71.45 1,453,018 +1.50(+2.15%)
Feb 22, 2018 69.81 69.95 2,471,097 -0.76(-1.07%)
Feb 21, 2018 71.15 72.38 70.64 70.71 2,965,407 -0.62(-0.87%)
Feb 20, 2018 70.86 71.85 70.86 71.33 2,536,086 +0.09(+0.13%)
Feb 16, 2018 71.24 71.24 71.24 0 +0.86(+1.22%)
Feb 15, 2018 70.16 71.00 70.00 70.38 2,433,875 +0.86(+1.24%)
Feb 14, 2018 68.31 69.63 68.19 69.52 2,062,484 +0.99(+1.45%)
Feb 13, 2018 68.55 68.52 1,925,231 +0.49(+0.72%)
Feb 12, 2018 67.09 68.83 66.80 68.03 2,344,822 +1.65(+2.48%)
Feb 09, 2018 65.63 66.95 64.13 66.38 3,407,596 +1.53(+2.36%)
Feb 08, 2018 68.72 68.72 64.79 64.85 3,177,122 -3.79(-5.52%)
Feb 07, 2018 67.78 69.48 67.78 68.64 2,070,907 +0.44(+0.64%)
Feb 06, 2018 65.45 68.38 63.87 68.20 3,694,533 -0.08(-0.12%)
Feb 05, 2018 69.68 70.88 66.73 68.28 2,943,060 -2.45(-3.47%)
Feb 02, 2018 72.06 72.41 70.63 70.73 2,429,495 -1.48(-2.05%)
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.