Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 64.19 64.61 63.63 63.63 3,046,956 +0.23(+0.36%)
Jun 28, 2018 63.28 63.68 62.56 63.40 2,448,753 +0.05(+0.09%)
Jun 27, 2018 64.42 64.90 63.35 63.35 2,525,707 -1.17(-1.81%)
Jun 26, 2018 65.54 65.70 64.43 64.52 2,655,339 -0.81(-1.25%)
Jun 25, 2018 66.18 66.27 64.90 65.33 2,770,550 -1.02(-1.54%)
Jun 22, 2018 66.66 66.98 66.19 66.35 5,142,276 +0.35(+0.53%)
Jun 21, 2018 66.14 66.45 65.44 66.00 2,775,269 -0.31(-0.46%)
Jun 20, 2018 67.42 67.42 66.18 66.31 1,879,194 -0.52(-0.77%)
Jun 19, 2018 66.80 67.08 66.03 66.82 1,984,257 -0.59(-0.87%)
Jun 18, 2018 67.12 67.78 66.55 67.41 2,073,234 +0.02(+0.03%)
Jun 15, 2018 67.96 67.96 67.39 3,491,041 -0.57(-0.84%)
Jun 14, 2018 67.73 68.57 67.50 67.96 2,143,380 +0.33(+0.48%)
Jun 13, 2018 68.03 68.38 67.56 67.63 1,969,238 -0.42(-0.62%)
Jun 12, 2018 68.26 68.38 67.68 68.06 1,463,076 +0.04(+0.05%)
Jun 11, 2018 67.97 68.64 67.90 68.02 1,300,078 -0.10(-0.15%)
Jun 08, 2018 68.33 68.33 67.25 68.12 1,546,972 -0.14(-0.21%)
Jun 07, 2018 68.57 69.18 67.71 68.27 2,449,331 +0.10(+0.15%)
Jun 06, 2018 68.18 68.17 2,093,686 +0.86(+1.28%)
Jun 05, 2018 67.63 67.74 66.55 67.31 1,773,015 -0.43(-0.64%)
Jun 04, 2018 67.17 67.85 66.96 67.74 1,634,668 +0.86(+1.28%)
Jun 01, 2018 67.40 67.51 66.60 66.88 1,916,547 +0.14(+0.20%)
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%)
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.