Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 60.67 61.15 60.09 60.48 3,090,675 +0.43(+0.71%)
Oct 30, 2018 59.39 60.17 58.86 60.06 2,417,836 +1.09(+1.86%)
Oct 29, 2018 58.94 60.17 58.02 58.96 4,083,683 +0.43(+0.74%)
Oct 26, 2018 62.08 62.30 58.22 58.53 5,746,749 -5.03(-7.92%)
Oct 25, 2018 63.18 63.88 62.84 63.56 2,921,110 +0.76(+1.20%)
Oct 24, 2018 64.18 64.64 62.17 62.81 2,893,692 -1.44(-2.24%)
Oct 23, 2018 63.31 64.27 62.48 64.25 2,173,730 -0.27(-0.42%)
Oct 22, 2018 66.21 66.41 64.47 64.52 2,269,719 -1.48(-2.25%)
Oct 19, 2018 65.24 66.47 65.08 66.00 2,449,809 +0.95(+1.45%)
Oct 18, 2018 65.79 66.36 64.84 65.06 1,795,021 -0.82(-1.25%)
Oct 17, 2018 65.88 66.38 65.18 65.88 1,939,636 +0.25(+0.38%)
Oct 16, 2018 64.67 65.71 64.07 65.63 1,613,999 +1.38(+2.15%)
Oct 15, 2018 64.51 64.87 64.12 64.25 1,800,744 -0.46(-0.71%)
Oct 12, 2018 65.46 65.78 63.68 64.71 1,720,177 +0.31(+0.49%)
Oct 11, 2018 65.33 65.96 64.19 64.40 2,618,882 -1.16(-1.77%)
Oct 10, 2018 66.67 66.93 65.49 65.56 3,207,066 -0.93(-1.40%)
Oct 09, 2018 66.72 66.77 66.23 66.49 1,437,500 -0.36(-0.53%)
Oct 08, 2018 66.53 67.04 65.95 66.84 1,477,549 +0.16(+0.23%)
Oct 05, 2018 67.71 67.71 66.40 66.69 2,146,045 -0.80(-1.18%)
Oct 04, 2018 67.88 68.37 66.96 67.49 2,025,665 -0.23(-0.35%)
Oct 03, 2018 67.64 68.27 67.37 67.72 1,902,608 +0.59(+0.88%)
Oct 02, 2018 67.28 67.28 66.48 67.13 1,762,839 +0.52(+0.78%)
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.