Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 63.09 63.19 62.34 62.35 2,260,049 -0.43(-0.68%)
Jul 30, 2018 63.78 64.06 62.45 62.78 2,399,710 -1.10(-1.72%)
Jul 27, 2018 63.72 64.77 63.08 63.88 3,584,998 +1.07(+1.70%)
Jul 26, 2018 63.74 64.20 62.79 62.82 2,912,853 -0.70(-1.10%)
Jul 25, 2018 63.85 63.92 63.20 63.51 2,362,413 -0.32(-0.51%)
Jul 24, 2018 64.18 64.31 63.58 63.84 3,095,891 -0.02(-0.03%)
Jul 23, 2018 62.96 63.85 62.94 63.85 2,603,839 +0.93(+1.48%)
Jul 20, 2018 62.54 63.66 62.48 62.92 3,452,083 +0.48(+0.77%)
Jul 19, 2018 62.53 62.80 61.98 62.44 2,458,224 -0.51(-0.80%)
Jul 18, 2018 62.16 63.06 62.16 62.95 1,505,481 +0.86(+1.39%)
Jul 17, 2018 61.44 62.46 61.44 62.08 1,782,595 +0.47(+0.77%)
Jul 16, 2018 61.04 61.65 60.87 61.61 2,066,968 +0.59(+0.96%)
Jul 13, 2018 61.74 61.74 60.75 61.03 2,388,029 -0.95(-1.54%)
Jul 12, 2018 62.52 62.70 61.78 61.98 2,843,846 -0.23(-0.37%)
Jul 11, 2018 62.13 62.58 62.06 62.20 1,916,573 -0.30(-0.47%)
Jul 10, 2018 63.07 63.30 62.29 62.50 2,530,022 -0.38(-0.61%)
Jul 09, 2018 61.62 63.02 61.55 62.89 3,550,076 +1.38(+2.24%)
Jul 06, 2018 61.53 61.87 61.19 61.51 2,101,689 -0.12(-0.20%)
Jul 05, 2018 61.92 61.98 61.22 61.63 1,333,084 +0.04(+0.06%)
Jul 03, 2018 61.59 61.59 61.59 0 -0.53(-0.86%)
Jul 02, 2018 61.03 62.15 60.81 62.13 2,662,102 +0.65(+1.05%)
Jun 29, 2018 62.02 62.42 61.48 61.48 3,153,558 +0.22(+0.36%)
Jun 28, 2018 61.14 61.52 60.45 61.26 2,534,426 +0.05(+0.09%)
Jun 27, 2018 62.24 62.70 61.21 61.21 2,614,073 -1.13(-1.81%)
Jun 26, 2018 63.32 63.48 62.25 62.34 2,748,240 -0.79(-1.25%)
Jun 25, 2018 63.94 64.03 62.71 63.12 2,867,482 -0.99(-1.54%)
Jun 22, 2018 64.40 64.71 63.95 64.11 5,322,187 +0.34(+0.53%)
Jun 21, 2018 63.91 64.20 63.23 63.77 2,872,367 -0.30(-0.46%)
Jun 20, 2018 65.14 65.14 63.94 64.06 1,944,941 -0.50(-0.77%)
Jun 19, 2018 64.54 64.82 63.80 64.56 2,053,679 -0.57(-0.87%)
Jun 18, 2018 64.85 65.49 64.30 65.13 2,145,770 +0.02(+0.03%)
Jun 15, 2018 65.66 65.66 65.11 3,613,181 -0.55(-0.84%)
Jun 14, 2018 65.44 66.26 65.22 65.66 2,218,370 +0.31(+0.48%)
Jun 13, 2018 65.73 66.06 65.28 65.35 2,038,135 -0.41(-0.62%)
Jun 12, 2018 65.95 66.07 65.39 65.76 1,514,264 +0.03(+0.05%)
Jun 11, 2018 65.67 66.32 65.60 65.72 1,345,563 -0.10(-0.15%)
Jun 08, 2018 66.02 66.02 64.98 65.82 1,601,096 -0.14(-0.21%)
Jun 07, 2018 66.26 66.84 65.42 65.96 2,535,024 +0.10(+0.15%)
Jun 06, 2018 65.87 65.86 2,166,937 +0.83(+1.28%)
Jun 05, 2018 65.35 65.45 64.30 65.03 1,835,046 -0.42(-0.64%)
Jun 04, 2018 64.90 65.56 64.69 65.45 1,691,859 +0.83(+1.28%)
Jun 01, 2018 65.12 65.23 64.35 64.62 1,983,600 +0.13(+0.20%)
May 31, 2018 64.57 65.10 64.02 64.49 2,990,117 -0.10(-0.16%)
May 30, 2018 64.21 64.86 63.95 64.60 2,421,680 +1.02(+1.61%)
May 29, 2018 65.49 65.58 62.87 63.58 3,773,122 -2.79(-4.20%)
May 25, 2018 66.36 66.36 66.36 0 -0.80(-1.20%)
May 24, 2018 67.11 67.27 66.09 67.16 1,816,998 -0.17(-0.26%)
May 23, 2018 67.67 67.81 66.61 67.34 2,099,129 -0.65(-0.96%)
May 22, 2018 67.90 68.65 67.81 67.99 1,582,751 +0.34(+0.50%)
May 21, 2018 67.63 68.12 67.41 67.65 1,229,880 +0.52(+0.78%)
May 18, 2018 67.49 67.68 67.10 67.13 1,598,267 -0.52(-0.77%)
May 17, 2018 67.27 67.85 66.64 67.65 1,935,322 +0.35(+0.52%)
May 16, 2018 66.22 67.32 66.15 67.31 2,358,790 +0.97(+1.47%)
May 15, 2018 65.46 66.92 65.46 66.33 2,728,662 +0.75(+1.14%)
May 14, 2018 65.70 66.06 65.46 65.59 2,056,345 +0.07(+0.11%)
May 11, 2018 65.24 65.89 64.92 65.52 2,064,804 +0.43(+0.65%)
May 10, 2018 64.43 65.33 64.25 65.09 1,912,652 +0.66(+1.03%)
May 09, 2018 63.67 64.80 63.58 64.43 2,417,019 +1.09(+1.72%)
May 08, 2018 62.92 63.89 62.75 63.34 2,781,323 +0.90(+1.43%)
May 07, 2018 62.17 62.98 61.70 62.45 3,011,296 +0.84(+1.37%)
May 04, 2018 60.12 62.07 59.53 61.60 2,122,554 +1.10(+1.82%)
May 03, 2018 61.01 61.02 59.74 60.50 2,394,958 -0.78(-1.28%)
May 02, 2018 61.28 62.26 61.00 61.28 2,587,305 -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.