Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 69.67 70.21 69.36 69.44 2,541,890 -0.59(-0.84%)
Sep 27, 2018 70.46 70.68 69.92 70.03 1,499,640 -0.31(-0.44%)
Sep 26, 2018 71.62 71.62 70.21 70.34 1,933,694 -1.05(-1.48%)
Sep 25, 2018 71.82 71.82 70.67 71.39 1,741,354 -0.20(-0.28%)
Sep 24, 2018 72.53 72.75 71.50 71.59 1,433,807 -1.06(-1.46%)
Sep 21, 2018 72.27 72.99 72.13 72.65 3,736,759 +0.58(+0.81%)
Sep 20, 2018 71.96 72.94 71.96 72.07 1,922,062 +0.54(+0.75%)
Sep 19, 2018 71.26 72.15 71.26 71.54 1,558,163 +0.43(+0.60%)
Sep 18, 2018 70.68 71.37 70.37 71.11 1,761,863 +0.66(+0.94%)
Sep 17, 2018 70.82 70.97 70.34 70.45 1,559,290 -0.25(-0.36%)
Sep 14, 2018 70.09 70.85 70.09 70.70 1,350,764 +0.67(+0.96%)
Sep 13, 2018 70.61 70.87 69.98 70.03 2,134,599 -0.43(-0.61%)
Sep 12, 2018 71.65 71.94 70.44 70.46 2,097,050 -1.19(-1.66%)
Sep 11, 2018 70.87 72.15 70.58 71.65 2,475,887 +0.68(+0.96%)
Sep 10, 2018 70.59 71.25 70.44 70.97 1,552,838 +0.61(+0.87%)
Sep 07, 2018 70.63 70.72 69.76 70.36 2,240,228 -0.25(-0.35%)
Sep 06, 2018 71.31 71.53 70.57 70.60 1,818,189 -0.73(-1.02%)
Sep 05, 2018 71.48 71.75 71.03 71.33 2,595,513 -0.05(-0.06%)
Sep 04, 2018 71.04 71.52 70.67 71.37 1,630,488 +0.42(+0.59%)
Aug 31, 2018 70.96 70.96 70.96 0 +0.25(+0.35%)
Aug 30, 2018 71.18 71.35 70.60 70.71 1,907,151 -0.61(-0.85%)
Aug 29, 2018 71.36 71.62 70.74 71.32 1,804,462 +0.02(+0.03%)
Aug 28, 2018 71.93 71.96 71.25 71.30 2,369,698 -0.51(-0.71%)
Aug 27, 2018 71.47 72.08 71.44 71.81 1,740,170 +0.72(+1.01%)
Aug 24, 2018 71.03 71.31 70.91 71.09 1,148,078 +0.33(+0.46%)
Aug 23, 2018 71.53 71.65 70.72 70.77 1,492,118 -0.88(-1.23%)
Aug 22, 2018 71.72 72.00 71.51 71.65 1,858,033 +0.04(+0.05%)
Aug 21, 2018 70.76 72.02 70.70 71.61 2,477,070 +0.65(+0.92%)
Aug 20, 2018 70.49 71.13 70.27 70.96 1,679,185 +0.54(+0.77%)
Aug 17, 2018 69.92 70.50 69.73 70.42 1,807,870 +0.56(+0.80%)
Aug 16, 2018 68.56 70.01 68.49 69.86 2,302,373 +1.72(+2.52%)
Aug 15, 2018 67.99 68.47 67.67 68.14 2,656,817 -0.28(-0.41%)
Aug 14, 2018 67.39 68.55 67.36 68.42 2,030,380 +1.25(+1.86%)
Aug 13, 2018 67.32 67.86 67.04 67.17 2,261,150 -0.17(-0.25%)
Aug 10, 2018 67.57 68.04 67.23 67.34 3,848,225 -1.04(-1.52%)
Aug 09, 2018 68.23 68.63 68.00 68.38 2,231,048 +0.15(+0.23%)
Aug 08, 2018 67.41 68.30 67.23 68.23 2,329,587 +0.63(+0.94%)
Aug 07, 2018 65.95 67.63 65.88 67.60 2,777,967 +1.50(+2.27%)
Aug 06, 2018 66.28 66.31 65.60 66.10 1,495,276 -0.18(-0.27%)
Aug 03, 2018 65.05 66.47 65.00 66.28 3,014,002 +1.35(+2.07%)
Aug 02, 2018 64.32 64.97 64.15 64.93 1,765,191 +0.31(+0.48%)
Aug 01, 2018 64.71 65.20 64.29 64.62 1,390,048 +0.09(+0.14%)
Jul 31, 2018 65.29 65.40 64.52 64.53 2,183,651 -0.44(-0.68%)
Jul 30, 2018 66.01 66.31 64.64 64.98 2,318,590 -1.14(-1.72%)
Jul 27, 2018 65.95 67.04 65.28 66.12 3,463,811 +1.10(+1.70%)
Jul 26, 2018 65.97 66.44 64.99 65.01 2,814,387 -0.72(-1.10%)
Jul 25, 2018 66.08 66.16 65.41 65.74 2,282,555 -0.33(-0.51%)
Jul 24, 2018 66.42 66.56 65.80 66.07 2,991,238 -0.02(-0.03%)
Jul 23, 2018 65.16 66.09 65.14 66.09 2,515,819 +0.97(+1.48%)
Jul 20, 2018 64.73 65.89 64.66 65.12 3,335,389 +0.50(+0.77%)
Jul 19, 2018 64.72 65.00 64.15 64.62 2,375,127 -0.52(-0.80%)
Jul 18, 2018 64.34 65.27 64.34 65.15 1,454,590 +0.89(+1.39%)
Jul 17, 2018 63.59 64.64 63.59 64.25 1,722,336 +0.49(+0.77%)
Jul 16, 2018 63.18 63.80 63.00 63.77 1,997,096 +0.61(+0.96%)
Jul 13, 2018 63.90 63.90 62.88 63.16 2,307,305 -0.99(-1.54%)
Jul 12, 2018 64.71 64.90 63.94 64.15 2,747,713 -0.23(-0.37%)
Jul 11, 2018 64.31 64.77 64.23 64.38 1,851,785 -0.31(-0.48%)
Jul 10, 2018 65.28 65.52 64.47 64.69 2,444,497 -0.40(-0.61%)
Jul 09, 2018 63.78 65.22 63.70 65.09 3,430,070 +1.43(+2.24%)
Jul 06, 2018 63.68 64.04 63.33 63.66 2,030,643 -0.13(-0.20%)
Jul 05, 2018 64.09 64.15 63.36 63.78 1,288,020 +0.04(+0.06%)
Jul 03, 2018 63.75 63.75 63.75 0 -0.55(-0.86%)
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.