Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.28 66.50 65.62 65.79 1,623,108 -1.22(-1.82%)
May 30, 2019 67.86 68.06 66.74 67.01 855,206 -0.52(-0.77%)
May 29, 2019 66.99 67.64 66.41 67.53 2,339,288 +0.28(+0.42%)
May 28, 2019 67.71 68.11 67.19 67.25 2,673,859 -0.62(-0.91%)
May 24, 2019 68.01 68.20 67.45 67.86 2,021,180 +0.31(+0.46%)
May 23, 2019 68.33 68.44 67.27 67.56 2,834,448 -1.32(-1.92%)
May 22, 2019 68.82 69.20 68.70 68.88 1,740,838 -0.18(-0.27%)
May 21, 2019 68.83 69.11 68.60 69.06 1,398,567 +0.74(+1.08%)
May 20, 2019 67.65 68.62 67.47 68.33 1,435,444 +0.47(+0.69%)
May 17, 2019 67.80 68.56 67.61 67.86 1,545,094 -0.73(-1.06%)
May 16, 2019 68.15 69.09 67.95 68.59 1,689,891 +0.78(+1.15%)
May 15, 2019 68.17 68.57 67.23 67.81 2,483,617 -0.36(-0.53%)
May 14, 2019 67.40 68.74 67.34 68.17 2,425,628 +0.90(+1.33%)
May 13, 2019 68.48 68.51 67.16 67.27 2,228,174 -2.49(-3.57%)
May 10, 2019 68.91 69.97 68.31 69.77 2,115,365 +0.40(+0.58%)
May 09, 2019 68.68 69.51 68.05 69.36 2,107,211 -0.05(-0.08%)
May 08, 2019 69.80 70.33 68.73 69.42 2,673,327 -1.24(-1.75%)
May 07, 2019 70.93 71.45 70.21 70.65 2,672,989 -1.37(-1.90%)
May 06, 2019 70.89 72.44 70.61 72.02 1,543,420 -0.21(-0.29%)
May 03, 2019 71.58 72.39 71.54 72.23 1,787,576 +0.99(+1.39%)
May 02, 2019 71.28 71.86 70.78 71.24 1,897,862 +0.04(+0.05%)
May 01, 2019 71.54 72.02 71.15 71.21 3,806,268 -0.34(-0.48%)
Apr 30, 2019 71.68 71.93 70.99 71.55 4,429,906 +0.04(+0.06%)
Apr 29, 2019 71.35 71.99 71.18 71.50 2,297,628 +0.22(+0.31%)
Apr 26, 2019 69.44 71.59 68.80 71.29 3,633,580 +3.21(+4.72%)
Apr 25, 2019 67.43 68.35 67.16 68.07 1,936,966 +0.45(+0.66%)
Apr 24, 2019 67.59 67.98 67.33 67.62 1,467,506 -0.16(-0.23%)
Apr 23, 2019 67.40 67.89 67.03 67.78 1,961,443 +0.27(+0.40%)
Apr 22, 2019 67.47 67.85 67.27 67.51 1,117,502 -0.23(-0.34%)
Apr 18, 2019 67.40 68.36 67.25 67.74 1,782,450 +0.25(+0.38%)
Apr 17, 2019 67.83 67.84 67.27 67.48 959,898 -0.08(-0.12%)
Apr 16, 2019 66.88 67.67 66.68 67.56 2,191,394 +1.00(+1.50%)
Apr 15, 2019 66.71 66.97 66.28 66.56 1,054,617 -0.35(-0.52%)
Apr 12, 2019 66.33 67.18 66.33 66.91 1,491,336 +1.18(+1.79%)
Apr 11, 2019 65.64 65.99 65.15 65.74 1,288,758 +0.30(+0.46%)
Apr 10, 2019 65.25 65.53 65.01 65.44 1,274,890 +0.32(+0.49%)
Apr 09, 2019 65.31 65.50 64.86 65.12 1,229,606 -0.56(-0.86%)
Apr 08, 2019 65.52 65.74 65.17 65.68 1,282,953 -0.12(-0.19%)
Apr 05, 2019 65.35 65.85 65.15 65.81 1,761,608 +0.63(+0.97%)
Apr 04, 2019 64.95 65.75 64.86 65.17 2,014,096 +0.22(+0.34%)
Apr 03, 2019 65.14 65.61 64.70 64.95 1,387,052 +0.18(+0.27%)
Apr 02, 2019 64.57 65.09 64.22 64.78 1,631,177 +0.25(+0.38%)
Apr 01, 2019 62.98 64.68 62.98 64.53 1,991,996 +2.05(+3.29%)
Mar 29, 2019 62.74 63.07 62.31 62.48 2,201,583 +0.39(+0.62%)
Mar 28, 2019 62.08 62.63 61.71 62.09 2,345,000 +0.21(+0.34%)
Mar 27, 2019 61.97 62.41 61.66 61.88 2,318,565 -0.09(-0.14%)
Mar 26, 2019 61.75 62.11 61.26 61.97 2,296,766 +0.72(+1.18%)
Mar 25, 2019 61.64 62.08 60.81 61.25 2,141,500 -0.52(-0.84%)
Mar 22, 2019 62.95 63.07 61.43 61.77 2,228,690 -1.82(-2.86%)
Mar 21, 2019 62.45 63.96 62.21 63.59 2,378,160 +0.81(+1.29%)
Mar 20, 2019 64.52 64.56 62.69 62.78 2,449,258 -1.87(-2.89%)
Mar 19, 2019 65.06 65.34 64.54 64.65 2,688,699 -0.03(-0.04%)
Mar 18, 2019 64.43 64.90 64.31 64.67 1,665,005 +0.44(+0.68%)
Mar 15, 2019 63.30 64.42 63.25 64.23 3,479,822 +0.72(+1.13%)
Mar 14, 2019 63.45 63.79 63.30 63.51 1,767,489 +0.19(+0.30%)
Mar 13, 2019 63.01 63.64 62.75 63.32 1,794,716 +0.68(+1.08%)
Mar 12, 2019 62.42 62.94 62.32 62.65 1,843,122 +0.42(+0.68%)
Mar 11, 2019 61.76 62.39 61.60 62.22 1,800,636 +0.87(+1.42%)
Mar 08, 2019 60.85 61.40 60.68 61.35 2,098,736 -0.03(-0.04%)
Mar 07, 2019 62.51 62.55 61.07 61.38 2,926,013 -1.22(-1.95%)
Mar 06, 2019 62.49 63.37 62.34 62.60 2,956,900 +0.24(+0.38%)
Mar 05, 2019 62.64 62.70 61.66 62.36 2,143,869 -0.36(-0.57%)
Mar 04, 2019 63.23 63.74 61.99 62.72 1,773,988 -0.35(-0.56%)
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.