Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 61.80 62.62 61.28 62.19 3,156,117 +0.68(+1.11%)
Jun 29, 2017 63.05 63.28 61.26 61.51 5,274,722 -0.37(-0.60%)
Jun 28, 2017 61.45 62.32 61.43 61.88 3,105,930 +0.81(+1.33%)
Jun 27, 2017 60.76 61.50 60.48 61.07 2,456,791 +0.46(+0.76%)
Jun 26, 2017 60.18 60.91 60.08 60.61 1,827,812 +0.57(+0.95%)
Jun 23, 2017 60.32 60.63 59.80 60.04 8,458,105 -0.20(-0.33%)
Jun 22, 2017 60.24 60.60 59.90 60.24 1,861,163 -0.12(-0.20%)
Jun 21, 2017 60.92 60.92 60.11 60.36 1,991,726 -0.42(-0.69%)
Jun 20, 2017 60.86 61.19 60.55 60.78 1,824,514 -0.36(-0.59%)
Jun 19, 2017 61.24 61.47 60.82 61.14 1,641,498 +0.04(+0.07%)
Jun 16, 2017 60.95 61.27 60.58 61.10 3,531,892 +0.38(+0.63%)
Jun 15, 2017 60.45 61.41 60.20 60.72 2,163,404 +0.09(+0.15%)
Jun 14, 2017 60.88 60.90 59.42 60.63 2,869,861 -0.73(-1.19%)
Jun 13, 2017 60.94 61.62 60.51 61.36 2,557,101 +0.63(+1.04%)
Jun 12, 2017 60.61 61.50 60.26 60.73 3,039,103 +0.16(+0.26%)
Jun 09, 2017 60.16 60.72 60.02 60.57 2,806,159 +0.84(+1.41%)
Jun 08, 2017 60.40 59.37 59.73 2,897,398 +0.36(+0.61%)
Jun 07, 2017 58.76 59.82 58.60 59.37 2,646,566 +0.68(+1.16%)
Jun 06, 2017 58.70 58.99 58.24 58.69 3,329,363 -0.33(-0.56%)
Jun 05, 2017 58.93 59.39 58.83 59.02 2,340,916 +0.11(+0.19%)
Jun 02, 2017 58.75 59.49 58.75 58.91 2,830,550 -0.16(-0.27%)
Jun 01, 2017 58.88 59.43 58.58 59.07 2,375,980 +0.37(+0.63%)
May 31, 2017 59.07 59.27 57.82 58.70 3,250,760 -0.16(-0.27%)
May 30, 2017 59.65 59.72 58.84 58.86 2,890,173 -0.94(-1.57%)
May 26, 2017 58.98 59.94 58.86 59.80 2,660,004 +0.76(+1.29%)
May 25, 2017 59.43 59.62 58.87 59.04 5,743,777 -0.16(-0.27%)
May 24, 2017 59.74 59.91 59.15 59.20 2,639,828 -0.54(-0.90%)
May 23, 2017 59.62 59.95 59.32 59.74 2,487,248 +0.03(+0.05%)
May 22, 2017 60.29 60.41 59.59 59.71 3,534,747 -0.40(-0.67%)
May 19, 2017 59.39 60.85 59.19 60.11 4,516,067 +0.83(+1.40%)
May 18, 2017 58.83 59.57 58.74 59.28 4,558,320 +0.44(+0.75%)
May 17, 2017 60.17 59.96 58.78 58.84 3,769,056 -1.33(-2.21%)
May 16, 2017 60.98 61.12 60.01 60.17 3,384,596 -0.64(-1.05%)
May 15, 2017 60.37 60.99 60.04 60.81 5,120,323 +0.54(+0.90%)
May 12, 2017 60.00 60.32 59.30 60.27 4,464,287 +0.03(+0.05%)
May 11, 2017 60.19 60.80 59.73 60.24 3,802,992 -0.07(-0.12%)
May 10, 2017 60.66 60.78 60.10 60.31 3,604,118 -0.39(-0.64%)
May 09, 2017 60.30 60.90 60.12 60.70 4,000,317 +0.27(+0.45%)
May 08, 2017 60.56 60.67 60.10 60.43 5,191,791 +0.13(+0.22%)
May 05, 2017 60.77 61.10 60.08 60.30 6,355,518 -0.25(-0.41%)
May 04, 2017 61.60 61.68 60.53 60.55 4,625,399 -0.59(-0.96%)
May 03, 2017 61.80 62.06 60.95 61.14 5,158,144 -0.79(-1.28%)
May 02, 2017 62.06 62.17 61.12 61.93 4,291,631 -0.04(-0.06%)
May 01, 2017 62.35 62.63 61.81 61.97 4,014,561 -0.62(-0.99%)
Apr 28, 2017 63.57 63.94 62.27 62.59 5,569,749 -1.73(-2.69%)
Apr 27, 2017 65.36 65.39 64.18 64.32 3,434,128 -0.91(-1.40%)
Apr 26, 2017 66.25 66.45 63.44 65.23 5,679,925 -2.05(-3.05%)
Apr 25, 2017 67.68 67.73 66.96 67.28 3,228,244 +0.37(+0.55%)
Apr 24, 2017 67.75 67.80 66.85 66.91 3,247,236 +0.68(+1.03%)
Apr 21, 2017 66.97 67.15 66.10 66.23 2,851,914 -0.46(-0.69%)
Apr 20, 2017 65.45 66.95 65.45 66.69 3,874,807 +1.72(+2.65%)
Apr 19, 2017 65.38 65.57 64.86 64.97 1,976,548 -0.07(-0.11%)
Apr 18, 2017 65.32 65.62 64.64 65.04 2,541,414 -0.64(-0.97%)
Apr 17, 2017 64.88 65.76 64.60 65.68 2,027,596 +0.91(+1.40%)
Apr 13, 2017 65.14 65.74 64.75 64.77 1,857,144 -0.70(-1.07%)
Apr 12, 2017 65.64 66.14 65.35 65.47 2,197,369 -0.56(-0.85%)
Apr 11, 2017 65.16 66.03 64.82 66.03 2,473,323 +0.60(+0.92%)
Apr 10, 2017 65.89 66.22 65.35 65.43 2,392,061 -0.55(-0.83%)
Apr 07, 2017 65.99 66.55 65.68 65.98 2,975,443 -0.55(-0.83%)
Apr 06, 2017 66.08 66.89 65.26 66.53 3,195,558 +0.41(+0.62%)
Apr 05, 2017 67.78 67.99 66.02 66.12 2,797,512 -0.93(-1.39%)
Apr 04, 2017 67.67 67.83 66.78 67.05 2,322,650 -0.90(-1.32%)
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.