Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 72.25 72.37 71.39 71.41 1,973,399 -0.49(-0.68%)
Jul 30, 2018 73.04 73.37 71.53 71.90 2,095,346 -1.26(-1.72%)
Jul 27, 2018 72.98 74.18 72.24 73.16 3,130,300 +1.22(+1.70%)
Jul 26, 2018 73.00 73.52 71.91 71.94 2,543,405 -0.80(-1.10%)
Jul 25, 2018 73.12 73.21 72.38 72.74 2,062,780 -0.37(-0.51%)
Jul 24, 2018 73.50 73.65 72.81 73.11 2,703,228 -0.02(-0.03%)
Jul 23, 2018 72.10 73.13 72.08 73.13 2,273,585 +1.07(+1.48%)
Jul 20, 2018 71.63 72.91 71.55 72.06 3,014,243 +0.55(+0.77%)
Jul 19, 2018 71.61 71.92 70.98 71.51 2,146,439 -0.58(-0.80%)
Jul 18, 2018 71.19 72.22 71.19 72.09 1,314,536 +0.99(+1.39%)
Jul 17, 2018 70.36 71.53 70.36 71.10 1,556,502 +0.54(+0.77%)
Jul 16, 2018 69.91 70.60 69.71 70.56 1,804,807 +0.67(+0.96%)
Jul 13, 2018 70.71 70.71 69.58 69.89 2,085,147 -1.09(-1.54%)
Jul 12, 2018 71.60 71.81 70.75 70.98 2,483,151 -0.26(-0.36%)
Jul 11, 2018 71.16 71.67 71.07 71.24 1,673,487 -0.34(-0.47%)
Jul 10, 2018 72.23 72.50 71.33 71.58 2,209,130 -0.44(-0.61%)
Jul 09, 2018 70.57 72.17 70.49 72.02 3,099,807 +1.58(+2.24%)
Jul 06, 2018 70.47 70.86 70.08 70.44 1,835,124 -0.14(-0.20%)
Jul 05, 2018 70.92 70.99 70.11 70.58 1,164,004 +0.04(+0.06%)
Jul 03, 2018 70.54 70.54 70.54 0 -0.61(-0.86%)
Jul 02, 2018 69.90 71.18 69.64 71.15 2,324,458 +0.74(+1.05%)
Jun 29, 2018 71.03 71.49 70.41 70.41 2,753,581 +0.25(+0.36%)
Jun 28, 2018 70.02 70.46 69.23 70.16 2,212,976 +0.06(+0.09%)
Jun 27, 2018 71.28 71.81 70.10 70.10 2,282,521 -1.29(-1.81%)
Jun 26, 2018 72.52 72.71 71.29 71.39 2,399,671 -0.90(-1.24%)
Jun 25, 2018 73.23 73.33 71.82 72.29 2,503,789 -1.13(-1.54%)
Jun 22, 2018 73.76 74.11 73.24 73.42 4,647,154 +0.39(+0.53%)
Jun 21, 2018 73.19 73.53 72.41 73.03 2,508,054 -0.34(-0.46%)
Jun 20, 2018 74.60 74.60 73.23 73.37 1,698,257 -0.57(-0.77%)
Jun 19, 2018 73.92 74.23 73.07 73.94 1,793,204 -0.65(-0.87%)
Jun 18, 2018 74.27 75.00 73.64 74.59 1,873,614 +0.02(+0.03%)
Jun 15, 2018 75.20 75.20 74.57 3,154,908 -0.63(-0.84%)
Jun 14, 2018 74.95 75.88 74.69 75.20 1,937,006 +0.36(+0.48%)
Jun 13, 2018 75.28 75.66 74.76 74.84 1,779,631 -0.47(-0.62%)
Jun 12, 2018 75.53 75.67 74.89 75.31 1,322,205 +0.04(+0.05%)
Jun 11, 2018 75.21 75.95 75.13 75.27 1,174,901 -0.11(-0.15%)
Jun 08, 2018 75.61 75.61 74.42 75.38 1,398,023 -0.16(-0.21%)
Jun 07, 2018 75.88 76.55 74.92 75.54 2,213,498 +0.11(+0.15%)
Jun 06, 2018 75.44 75.43 1,892,097 +0.95(+1.28%)
Jun 05, 2018 74.84 74.96 73.64 74.48 1,602,301 -0.48(-0.64%)
Jun 04, 2018 74.33 75.08 74.09 74.96 1,477,275 +0.95(+1.28%)
Jun 01, 2018 74.58 74.70 73.70 74.01 1,732,013 +0.15(+0.20%)
May 31, 2018 73.95 74.56 73.32 73.86 2,610,870 -0.12(-0.16%)
May 30, 2018 73.54 74.28 73.24 73.98 2,114,530 +1.17(+1.61%)
May 29, 2018 75.00 75.11 72.00 72.81 3,294,563 -3.19(-4.20%)
May 25, 2018 76.00 76.00 76.00 0 -0.92(-1.20%)
May 24, 2018 76.86 77.04 75.69 76.92 1,586,542 -0.20(-0.26%)
May 23, 2018 77.50 77.66 76.29 77.12 1,832,889 -1.10(-1.41%)
May 22, 2018 78.11 78.97 78.01 78.22 1,375,821 +0.39(+0.50%)
May 21, 2018 77.80 78.37 77.55 77.83 1,069,085 +0.60(+0.78%)
May 18, 2018 77.64 77.86 77.19 77.23 1,389,309 -0.60(-0.77%)
May 17, 2018 77.39 78.06 76.66 77.83 1,682,297 +0.40(+0.52%)
May 16, 2018 76.18 77.45 76.10 77.43 2,050,400 +1.12(+1.47%)
May 15, 2018 75.30 76.98 75.30 76.31 2,371,915 +0.86(+1.14%)
May 14, 2018 75.58 75.99 75.30 75.45 1,787,497 +0.08(+0.11%)
May 11, 2018 75.05 75.80 74.68 75.37 1,794,850 +0.49(+0.65%)
May 10, 2018 74.12 75.16 73.91 74.88 1,662,591 +0.76(+1.03%)
May 09, 2018 73.25 74.55 73.14 74.12 2,101,016 +1.25(+1.72%)
May 08, 2018 72.38 73.50 72.19 72.87 2,417,691 +1.03(+1.43%)
May 07, 2018 71.52 72.45 70.98 71.84 2,617,597 +0.97(+1.37%)
May 04, 2018 69.16 71.41 68.48 70.87 1,845,050 +1.27(+1.82%)
May 03, 2018 70.19 70.19 68.73 69.60 2,081,840 -0.90(-1.28%)
May 02, 2018 70.50 71.62 70.17 70.50 2,249,039 -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.