Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.70 77.30 76.36 76.45 2,308,800 -0.65(-0.84%)
Sep 27, 2018 77.57 77.82 76.98 77.10 1,362,124 -0.34(-0.44%)
Sep 26, 2018 78.85 78.85 77.30 77.44 1,756,375 -1.16(-1.48%)
Sep 25, 2018 79.07 79.07 77.81 78.60 1,581,673 -0.22(-0.28%)
Sep 24, 2018 79.85 80.10 78.72 78.82 1,302,328 -1.17(-1.46%)
Sep 21, 2018 79.57 80.36 79.41 79.99 3,394,100 +0.64(+0.81%)
Sep 20, 2018 79.23 80.30 79.23 79.35 1,745,810 +0.59(+0.75%)
Sep 19, 2018 78.45 79.43 78.45 78.76 1,415,280 +0.47(+0.60%)
Sep 18, 2018 77.82 78.57 77.47 78.29 1,600,301 +0.73(+0.94%)
Sep 17, 2018 77.97 78.14 77.44 77.56 1,416,304 -0.28(-0.36%)
Sep 14, 2018 77.17 78.00 77.17 77.84 1,226,900 +0.74(+0.96%)
Sep 13, 2018 77.74 78.03 77.05 77.10 1,938,857 -0.47(-0.61%)
Sep 12, 2018 78.88 79.20 77.55 77.57 1,904,752 -1.31(-1.66%)
Sep 11, 2018 78.02 79.43 77.71 78.88 2,248,849 +0.75(+0.96%)
Sep 10, 2018 77.72 78.44 77.55 78.13 1,410,444 +0.67(+0.86%)
Sep 07, 2018 77.76 77.86 76.80 77.46 2,034,800 -0.27(-0.35%)
Sep 06, 2018 78.51 78.75 77.70 77.73 1,651,462 -0.80(-1.02%)
Sep 05, 2018 78.70 78.99 78.20 78.53 2,357,506 -0.05(-0.06%)
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.