Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 63.11 63.21 62.36 62.38 2,259,232 -0.43(-0.68%)
Jul 30, 2018 63.80 64.09 62.48 62.80 2,398,843 -1.10(-1.72%)
Jul 27, 2018 63.75 64.79 63.10 63.90 3,583,703 +1.07(+1.70%)
Jul 26, 2018 63.76 64.22 62.81 62.84 2,911,800 -0.70(-1.10%)
Jul 25, 2018 63.87 63.95 63.22 63.54 2,361,560 -0.32(-0.51%)
Jul 24, 2018 64.20 64.33 63.60 63.86 3,094,772 -0.02(-0.03%)
Jul 23, 2018 62.98 63.88 62.96 63.88 2,602,898 +0.93(+1.48%)
Jul 20, 2018 62.57 63.69 62.50 62.94 3,450,836 +0.48(+0.77%)
Jul 19, 2018 62.55 62.82 62.00 62.46 2,457,336 -0.51(-0.80%)
Jul 18, 2018 62.18 63.09 62.18 62.97 1,504,937 +0.86(+1.39%)
Jul 17, 2018 61.46 62.48 61.46 62.10 1,781,951 +0.47(+0.77%)
Jul 16, 2018 61.07 61.67 60.89 61.63 2,066,221 +0.59(+0.96%)
Jul 13, 2018 61.76 61.76 60.78 61.05 2,387,166 -0.95(-1.54%)
Jul 12, 2018 62.54 62.72 61.80 62.00 2,842,819 -0.23(-0.36%)
Jul 11, 2018 62.16 62.60 62.08 62.23 1,915,880 -0.30(-0.47%)
Jul 10, 2018 63.09 63.33 62.31 62.52 2,529,107 -0.38(-0.61%)
Jul 09, 2018 61.64 63.04 61.57 62.91 3,548,793 +1.38(+2.24%)
Jul 06, 2018 61.55 61.89 61.21 61.53 2,100,929 -0.12(-0.20%)
Jul 05, 2018 61.95 62.00 61.24 61.65 1,332,602 +0.03(+0.06%)
Jul 03, 2018 61.62 61.62 61.62 0 -0.53(-0.86%)
Jul 02, 2018 61.06 62.17 60.83 62.15 2,661,140 +0.65(+1.05%)
Jun 29, 2018 62.04 62.45 61.50 61.50 3,152,419 +0.22(+0.36%)
Jun 28, 2018 61.16 61.55 60.47 61.28 2,533,511 +0.05(+0.09%)
Jun 27, 2018 62.26 62.72 61.23 61.23 2,613,129 -1.13(-1.81%)
Jun 26, 2018 63.34 63.51 62.27 62.36 2,747,247 -0.79(-1.24%)
Jun 25, 2018 63.97 64.06 62.73 63.14 2,866,446 -0.99(-1.54%)
Jun 22, 2018 64.43 64.74 63.97 64.13 5,320,263 +0.34(+0.53%)
Jun 21, 2018 63.93 64.23 63.25 63.79 2,871,329 -0.30(-0.46%)
Jun 20, 2018 65.16 65.16 63.97 64.09 1,944,238 -0.50(-0.77%)
Jun 19, 2018 64.57 64.84 63.83 64.59 2,052,937 -0.57(-0.87%)
Jun 18, 2018 64.87 65.51 64.32 65.15 2,144,994 +0.02(+0.03%)
Jun 15, 2018 65.69 65.69 65.14 3,611,875 -0.55(-0.84%)
Jun 14, 2018 65.47 66.28 65.24 65.69 2,217,568 +0.31(+0.48%)
Jun 13, 2018 65.76 66.09 65.30 65.37 2,037,398 -0.41(-0.62%)
Jun 12, 2018 65.97 66.10 65.42 65.78 1,513,717 +0.03(+0.05%)
Jun 11, 2018 65.69 66.34 65.62 65.75 1,345,077 -0.10(-0.15%)
Jun 08, 2018 66.04 66.04 65.00 65.84 1,600,517 -0.14(-0.21%)
Jun 07, 2018 66.28 66.86 65.44 65.98 2,534,108 +0.10(+0.15%)
Jun 06, 2018 65.90 65.89 2,166,154 +0.83(+1.28%)
Jun 05, 2018 65.37 65.48 64.32 65.06 1,834,383 -0.42(-0.64%)
Jun 04, 2018 64.93 65.58 64.72 65.48 1,691,248 +0.83(+1.28%)
Jun 01, 2018 65.14 65.25 64.38 64.65 1,982,883 +0.13(+0.20%)
May 31, 2018 64.59 65.13 64.04 64.52 2,989,037 -0.10(-0.16%)
May 30, 2018 64.24 64.88 63.97 64.62 2,420,805 +1.02(+1.61%)
May 29, 2018 65.51 65.61 62.89 63.60 3,771,758 -2.79(-4.20%)
May 25, 2018 66.38 66.38 66.38 0 -0.80(-1.20%)
May 24, 2018 67.14 67.29 66.11 67.19 1,816,342 -0.17(-0.26%)
May 23, 2018 67.69 67.83 66.63 67.36 2,098,370 -0.66(-0.96%)
May 22, 2018 67.92 68.67 67.84 68.02 1,582,179 +0.34(+0.50%)
May 21, 2018 67.65 68.15 67.44 67.68 1,229,436 +0.52(+0.78%)
May 18, 2018 67.51 67.70 67.13 67.16 1,597,690 -0.52(-0.77%)
May 17, 2018 67.30 67.88 66.66 67.68 1,934,623 +0.35(+0.52%)
May 16, 2018 66.24 67.35 66.17 67.33 2,357,937 +0.97(+1.47%)
May 15, 2018 65.48 66.94 65.48 66.36 2,727,676 +0.75(+1.14%)
May 14, 2018 65.72 66.08 65.48 65.61 2,055,602 +0.07(+0.11%)
May 11, 2018 65.26 65.91 64.94 65.54 2,064,057 +0.43(+0.65%)
May 10, 2018 64.45 65.36 64.27 65.11 1,911,961 +0.66(+1.03%)
May 09, 2018 63.70 64.83 63.60 64.45 2,416,145 +1.09(+1.72%)
May 08, 2018 62.94 63.91 62.77 63.37 2,780,318 +0.90(+1.43%)
May 07, 2018 62.19 63.00 61.72 62.47 3,010,208 +0.84(+1.37%)
May 04, 2018 60.14 62.10 59.55 61.63 2,121,787 +1.10(+1.82%)
May 03, 2018 61.04 61.04 59.77 60.52 2,394,093 -0.78(-1.28%)
May 02, 2018 61.30 62.28 61.02 61.30 2,586,370 -0.02(-0.03%)
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.