Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 57.51 57.67 56.98 57.45 2,799,818 +0.11(+0.19%)
Sep 28, 2017 57.07 57.47 56.78 57.34 2,685,959 +0.27(+0.47%)
Sep 27, 2017 57.19 57.07 3,830,811 +1.22(+2.19%)
Sep 26, 2017 54.97 55.91 54.92 55.85 3,150,127 +0.69(+1.26%)
Sep 25, 2017 54.62 55.48 54.54 55.16 2,426,085 +0.45(+0.81%)
Sep 22, 2017 53.80 54.72 53.80 54.71 2,370,240 +0.81(+1.50%)
Sep 21, 2017 53.73 54.13 53.58 53.90 1,946,528 +0.14(+0.27%)
Sep 20, 2017 53.84 54.01 53.47 53.76 3,161,517 -0.13(-0.25%)
Sep 19, 2017 53.68 54.15 53.50 53.89 2,252,957 +0.21(+0.40%)
Sep 18, 2017 53.05 53.88 52.97 53.68 2,730,573 +0.73(+1.38%)
Sep 15, 2017 52.16 53.03 52.10 52.95 4,727,608 +0.69(+1.33%)
Sep 14, 2017 52.75 52.94 52.18 52.25 1,981,735 -0.57(-1.08%)
Sep 13, 2017 51.68 52.88 51.52 52.82 3,256,686 +1.16(+2.24%)
Sep 12, 2017 51.99 52.14 51.25 51.67 3,670,326 -0.18(-0.34%)
Sep 11, 2017 51.68 52.10 51.52 51.84 2,993,860 +0.47(+0.92%)
Sep 08, 2017 51.64 51.85 51.35 51.37 2,207,626 -0.38(-0.74%)
Sep 07, 2017 52.49 52.55 51.43 51.76 2,729,893 -0.69(-1.31%)
Sep 06, 2017 52.28 52.62 52.04 52.44 2,072,356 +0.37(+0.72%)
Sep 05, 2017 52.83 52.83 51.66 52.07 2,810,735 -1.02(-1.93%)
Sep 01, 2017 52.67 53.06 52.47 53.09 1,507,455 +0.57(+1.09%)
Aug 31, 2017 52.54 52.92 52.37 52.52 2,605,945 -0.02(-0.03%)
Aug 30, 2017 52.11 52.80 52.07 52.54 1,992,598 +0.46(+0.89%)
Aug 29, 2017 52.14 52.27 51.79 52.08 3,038,208 -0.58(-1.10%)
Aug 28, 2017 53.31 53.42 52.58 52.66 1,346,886 -0.53(-0.99%)
Aug 25, 2017 53.13 53.87 53.13 53.18 3,116,734 +0.20(+0.37%)
Aug 24, 2017 52.94 53.22 52.78 52.99 1,941,989 +0.14(+0.27%)
Aug 23, 2017 52.69 53.20 52.49 52.84 1,682,020 -0.17(-0.32%)
Aug 22, 2017 52.79 53.08 52.54 53.01 2,949,388 +0.52(+0.98%)
Aug 21, 2017 52.69 52.77 52.35 52.49 1,756,697 -0.14(-0.27%)
Aug 18, 2017 52.90 53.14 52.61 52.64 2,308,174 -0.42(-0.78%)
Aug 17, 2017 54.43 54.62 53.05 53.05 2,151,466 -1.60(-2.93%)
Aug 16, 2017 55.07 55.33 54.55 54.66 2,607,345 -0.14(-0.26%)
Aug 15, 2017 54.05 55.01 54.05 54.80 3,247,558 +1.21(+2.26%)
Aug 14, 2017 53.33 53.74 53.25 53.58 2,035,048 +0.76(+1.44%)
Aug 11, 2017 53.25 53.34 52.75 52.82 2,443,498 -0.41(-0.77%)
Aug 10, 2017 53.93 54.10 53.22 53.23 2,575,215 -1.03(-1.89%)
Aug 09, 2017 54.46 54.59 54.00 54.26 2,070,735 -0.62(-1.13%)
Aug 08, 2017 54.28 55.39 54.04 54.88 3,275,657 +0.50(+0.93%)
Aug 07, 2017 53.90 54.47 53.90 54.37 2,281,261 +0.31(+0.57%)
Aug 04, 2017 54.03 54.32 53.97 54.06 2,066,072 +0.51(+0.96%)
Aug 03, 2017 53.72 53.89 53.42 53.55 2,511,585 -0.28(-0.53%)
Aug 02, 2017 53.62 54.05 53.50 53.83 2,547,949 +0.15(+0.28%)
Aug 01, 2017 54.28 54.45 53.66 53.68 3,304,379 -0.29(-0.54%)
Jul 31, 2017 53.50 54.29 53.45 53.97 2,648,263 +0.60(+1.13%)
Jul 28, 2017 53.50 53.93 53.32 53.37 3,982,068 -0.16(-0.30%)
Jul 27, 2017 54.31 54.99 53.07 53.53 8,608,636 -2.38(-4.26%)
Jul 26, 2017 56.68 56.68 55.83 55.91 4,270,791 -0.58(-1.03%)
Jul 25, 2017 55.75 56.62 55.75 56.50 3,750,218 +1.12(+2.02%)
Jul 24, 2017 55.31 55.55 54.86 55.38 2,592,513 +0.00(+0.00%)
Jul 21, 2017 54.70 55.67 54.65 55.38 4,116,899 +1.03(+1.89%)
Jul 20, 2017 54.03 54.52 53.97 54.35 2,190,758 +0.20(+0.38%)
Jul 19, 2017 54.17 54.38 53.95 54.15 2,190,946 +0.09(+0.16%)
Jul 18, 2017 53.83 54.08 53.64 54.06 1,714,944 -0.03(-0.05%)
Jul 17, 2017 54.20 54.35 53.83 54.09 2,834,023 -0.17(-0.31%)
Jul 14, 2017 54.02 54.41 53.51 54.26 2,392,511 -0.14(-0.26%)
Jul 13, 2017 54.20 54.55 54.10 54.40 3,643,064 +0.25(+0.46%)
Jul 12, 2017 53.58 54.33 53.42 54.15 2,526,077 +0.34(+0.63%)
Jul 11, 2017 54.12 54.25 53.50 53.81 3,104,239 -0.30(-0.56%)
Jul 10, 2017 54.18 54.28 53.84 54.12 3,240,699 -0.24(-0.44%)
Jul 07, 2017 54.40 54.67 54.08 54.35 3,171,457 +0.15(+0.28%)
Jul 06, 2017 54.92 54.11 54.20 3,566,853 -0.27(-0.50%)
Jul 05, 2017 55.33 55.36 54.35 54.48 3,981,422 -0.67(-1.22%)
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.