Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.40 62.51 61.66 61.68 2,284,751 -0.42(-0.68%)
Jul 30, 2018 63.09 63.37 61.78 62.10 2,425,938 -1.09(-1.72%)
Jul 27, 2018 63.03 64.07 62.40 63.19 3,624,181 +1.05(+1.70%)
Jul 26, 2018 63.05 63.50 62.11 62.14 2,944,689 -0.69(-1.10%)
Jul 25, 2018 63.16 63.23 62.52 62.83 2,388,234 -0.32(-0.51%)
Jul 24, 2018 63.48 63.61 62.89 63.15 3,129,728 -0.02(-0.03%)
Jul 23, 2018 62.27 63.16 62.26 63.16 2,632,298 +0.92(+1.48%)
Jul 20, 2018 61.87 62.97 61.80 62.24 3,489,813 +0.48(+0.77%)
Jul 19, 2018 61.85 62.12 61.31 61.77 2,485,092 -0.50(-0.80%)
Jul 18, 2018 61.49 62.38 61.49 62.27 1,521,936 +0.86(+1.39%)
Jul 17, 2018 60.77 61.78 60.77 61.41 1,802,078 +0.47(+0.77%)
Jul 16, 2018 60.38 60.98 60.21 60.94 2,089,559 +0.58(+0.96%)
Jul 13, 2018 61.07 61.07 60.10 60.37 2,414,130 -0.94(-1.54%)
Jul 12, 2018 61.84 62.02 61.11 61.31 2,874,929 -0.22(-0.36%)
Jul 11, 2018 61.46 61.90 61.39 61.53 1,937,520 -0.29(-0.48%)
Jul 10, 2018 62.39 62.62 61.61 61.83 2,557,674 -0.38(-0.61%)
Jul 09, 2018 60.95 62.34 60.88 62.21 3,588,877 +1.36(+2.24%)
Jul 06, 2018 60.87 61.20 60.53 60.84 2,124,659 -0.12(-0.20%)
Jul 05, 2018 61.26 61.31 60.56 60.96 1,347,654 +0.03(+0.06%)
Jul 03, 2018 60.93 60.93 60.93 0 -0.53(-0.86%)
Jul 02, 2018 60.37 61.48 60.15 61.45 2,691,198 +0.64(+1.05%)
Jun 29, 2018 61.35 61.75 60.81 60.81 3,188,026 +0.22(+0.36%)
Jun 28, 2018 60.48 60.86 59.80 60.60 2,562,127 +0.05(+0.09%)
Jun 27, 2018 61.57 62.02 60.55 60.55 2,642,644 -1.11(-1.81%)
Jun 26, 2018 62.64 62.80 61.58 61.66 2,778,278 -0.78(-1.25%)
Jun 25, 2018 63.25 63.34 62.03 62.44 2,898,823 -0.98(-1.54%)
Jun 22, 2018 63.71 64.02 63.26 63.41 5,380,356 +0.34(+0.53%)
Jun 21, 2018 63.22 63.51 62.54 63.08 2,903,761 -0.29(-0.46%)
Jun 20, 2018 64.43 64.43 63.25 63.37 1,966,198 -0.49(-0.77%)
Jun 19, 2018 63.85 64.11 63.11 63.86 2,076,126 -0.56(-0.87%)
Jun 18, 2018 64.15 64.78 63.60 64.43 2,169,222 +0.02(+0.03%)
Jun 15, 2018 64.95 64.95 64.41 3,652,672 -0.54(-0.84%)
Jun 14, 2018 64.74 65.54 64.51 64.95 2,242,616 +0.31(+0.48%)
Jun 13, 2018 65.02 65.35 64.57 64.64 2,060,411 -0.41(-0.62%)
Jun 12, 2018 65.24 65.36 64.68 65.05 1,530,815 +0.03(+0.05%)
Jun 11, 2018 64.96 65.60 64.89 65.01 1,360,270 -0.09(-0.15%)
Jun 08, 2018 65.31 65.31 64.28 65.11 1,618,595 -0.14(-0.21%)
Jun 07, 2018 65.54 66.12 64.71 65.25 2,562,731 +0.10(+0.15%)
Jun 06, 2018 65.16 65.15 2,190,621 +0.82(+1.28%)
Jun 05, 2018 64.64 64.74 63.60 64.33 1,855,103 -0.41(-0.64%)
Jun 04, 2018 64.20 64.85 63.99 64.74 1,710,351 +0.82(+1.28%)
Jun 01, 2018 64.42 64.52 63.66 63.92 2,005,280 +0.13(+0.20%)
May 31, 2018 63.87 64.40 63.33 63.79 3,022,798 -0.10(-0.16%)
May 30, 2018 63.52 64.16 63.26 63.90 2,448,149 +1.01(+1.61%)
May 29, 2018 64.78 64.87 62.19 62.89 3,814,361 -2.76(-4.20%)
May 25, 2018 65.64 65.64 65.64 0 -0.79(-1.20%)
May 24, 2018 66.39 66.54 65.38 66.44 1,836,858 -0.17(-0.26%)
May 23, 2018 66.94 67.07 65.89 66.61 2,122,072 -0.65(-0.96%)
May 22, 2018 67.16 67.90 67.08 67.26 1,600,050 +0.34(+0.50%)
May 21, 2018 66.90 67.39 66.68 66.92 1,243,322 +0.52(+0.78%)
May 18, 2018 66.76 66.94 66.38 66.41 1,615,736 -0.52(-0.77%)
May 17, 2018 66.54 67.12 65.92 66.92 1,956,475 +0.34(+0.52%)
May 16, 2018 65.50 66.60 65.44 66.58 2,384,571 +0.96(+1.47%)
May 15, 2018 64.75 66.19 64.75 65.62 2,758,486 +0.74(+1.14%)
May 14, 2018 64.99 65.34 64.75 64.88 2,078,820 +0.07(+0.11%)
May 11, 2018 64.53 65.18 64.21 64.81 2,087,371 +0.42(+0.65%)
May 10, 2018 63.73 64.63 63.55 64.39 1,933,557 +0.65(+1.03%)
May 09, 2018 62.98 64.10 62.89 63.73 2,443,436 +1.07(+1.72%)
May 08, 2018 62.24 63.20 62.07 62.66 2,811,722 +0.89(+1.43%)
May 07, 2018 61.50 62.30 61.03 61.77 3,044,208 +0.83(+1.37%)
May 04, 2018 59.47 61.40 58.88 60.94 2,145,753 +1.09(+1.82%)
May 03, 2018 60.35 60.36 59.10 59.85 2,421,135 -0.77(-1.28%)
May 02, 2018 60.62 61.58 60.34 60.62 2,615,583 -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.