Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.44 64.83 64.09 64.10 2,659,622 +0.03(+0.04%)
Apr 27, 2018 65.09 65.44 63.44 64.07 3,443,249 -1.03(-1.59%)
Apr 26, 2018 64.68 65.46 64.33 65.11 2,835,187 +0.46(+0.71%)
Apr 25, 2018 65.31 65.72 64.33 64.65 4,562,060 -0.94(-1.43%)
Apr 24, 2018 66.40 66.93 65.22 65.59 2,682,334 -0.37(-0.56%)
Apr 23, 2018 66.17 66.33 65.50 65.95 1,640,397 -0.01(-0.01%)
Apr 20, 2018 66.19 66.64 65.61 65.96 2,738,719 +0.03(+0.04%)
Apr 19, 2018 65.07 66.14 65.05 65.94 1,876,166 +1.08(+1.66%)
Apr 18, 2018 64.97 65.50 64.81 64.86 1,588,727 +0.15(+0.24%)
Apr 17, 2018 65.12 65.33 64.50 64.70 2,331,031 +0.32(+0.50%)
Apr 16, 2018 63.79 64.95 63.55 64.38 2,229,490 +0.92(+1.45%)
Apr 13, 2018 65.01 65.23 63.17 63.46 2,097,200 -0.96(-1.49%)
Apr 12, 2018 64.24 65.00 64.15 64.43 1,676,515 +0.64(+1.00%)
Apr 11, 2018 63.85 64.64 63.63 63.79 1,438,262 -0.90(-1.39%)
Apr 10, 2018 64.61 65.02 64.14 64.69 1,884,912 +1.11(+1.74%)
Apr 09, 2018 64.05 65.06 63.50 63.58 1,527,243 +0.30(+0.47%)
Apr 06, 2018 64.16 64.60 62.69 63.28 1,678,051 -1.61(-2.48%)
Apr 05, 2018 64.86 65.34 64.37 64.89 2,007,543 +0.40(+0.61%)
Apr 04, 2018 62.32 64.66 62.17 64.50 2,377,640 +0.98(+1.54%)
Apr 03, 2018 62.96 63.55 62.16 63.52 2,661,425 +0.92(+1.47%)
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.