Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.83 67.38 66.26 66.75 2,889,040 -0.11(-0.16%)
May 30, 2018 66.46 67.13 66.18 66.86 2,339,818 +1.06(+1.61%)
May 29, 2018 67.78 67.88 65.07 65.80 3,645,576 -2.88(-4.20%)
May 25, 2018 68.68 68.68 68.68 0 -0.83(-1.20%)
May 24, 2018 69.46 69.62 68.40 69.51 1,755,577 -0.18(-0.26%)
May 23, 2018 70.04 70.18 68.94 69.69 2,028,170 -0.68(-0.96%)
May 22, 2018 70.27 71.05 70.18 70.37 1,529,248 +0.35(+0.50%)
May 21, 2018 69.99 70.51 69.77 70.02 1,188,305 +0.54(+0.78%)
May 18, 2018 69.85 70.04 69.45 69.48 1,544,240 -0.54(-0.77%)
May 17, 2018 69.63 70.23 68.97 70.02 1,869,901 +0.36(+0.52%)
May 16, 2018 68.54 69.68 68.47 69.66 2,279,053 +1.01(+1.47%)
May 15, 2018 67.75 69.26 67.75 68.65 2,636,423 +0.77(+1.14%)
May 14, 2018 68.00 68.37 67.75 67.88 1,986,832 +0.07(+0.11%)
May 11, 2018 67.52 68.20 67.19 67.81 1,995,005 +0.44(+0.65%)
May 10, 2018 66.68 67.62 66.49 67.37 1,847,997 +0.68(+1.03%)
May 09, 2018 65.90 67.07 65.80 66.68 2,335,314 +1.12(+1.72%)
May 08, 2018 65.12 66.13 64.95 65.56 2,687,303 +0.93(+1.43%)
May 07, 2018 64.34 65.18 63.86 64.63 2,909,502 +0.87(+1.37%)
May 04, 2018 62.22 64.25 61.61 63.76 2,050,803 +1.14(+1.82%)
May 03, 2018 63.15 63.15 61.83 62.62 2,313,999 -0.81(-1.28%)
May 02, 2018 63.43 64.43 63.13 63.43 2,499,844 -0.02(-0.03%)
May 01, 2018 63.96 64.10 63.04 63.44 2,476,612 -0.66(-1.02%)
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%)
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.