Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.20 63.76 62.06 63.24 4,433,939 +1.42(+2.30%)
Nov 29, 2017 60.91 62.68 60.89 61.81 3,102,492 +1.24(+2.04%)
Nov 28, 2017 58.60 60.64 58.31 60.58 2,557,996 +2.05(+3.50%)
Nov 27, 2017 58.66 58.96 58.34 58.53 1,970,021 -0.05(-0.09%)
Nov 24, 2017 58.73 58.79 58.39 58.58 1,001,760 -0.09(-0.15%)
Nov 22, 2017 58.79 58.99 58.22 58.67 2,262,142 -0.13(-0.21%)
Nov 21, 2017 58.91 59.05 58.47 58.79 1,371,960 +0.15(+0.26%)
Nov 20, 2017 58.13 58.93 58.03 58.64 1,389,354 +0.68(+1.17%)
Nov 17, 2017 57.56 58.26 57.47 57.97 1,673,873 +0.21(+0.37%)
Nov 16, 2017 58.28 58.67 57.71 57.75 2,543,536 -0.40(-0.69%)
Nov 15, 2017 56.84 58.38 56.41 58.15 3,652,118 +0.94(+1.65%)
Nov 14, 2017 57.48 57.76 57.01 57.21 2,296,777 -0.70(-1.22%)
Nov 13, 2017 57.54 57.96 56.91 57.91 2,453,704 +0.21(+0.37%)
Nov 10, 2017 58.27 58.53 57.67 57.70 1,830,501 -0.63(-1.08%)
Nov 09, 2017 58.58 58.78 57.72 58.33 2,464,067 -0.55(-0.94%)
Nov 08, 2017 58.95 59.03 58.36 58.88 1,834,396 -0.31(-0.53%)
Nov 07, 2017 59.73 59.86 58.95 59.20 2,020,680 -0.52(-0.87%)
Nov 06, 2017 59.93 60.07 59.51 59.71 1,494,804 -0.37(-0.62%)
Nov 03, 2017 59.70 60.46 59.56 60.09 3,531,426 +0.45(+0.76%)
Nov 02, 2017 59.53 59.80 58.90 59.63 2,651,419 +0.03(+0.04%)
Nov 01, 2017 59.41 59.85 59.07 59.60 2,158,506 +0.33(+0.56%)
Oct 31, 2017 59.07 59.57 58.95 59.28 2,155,299 +0.02(+0.03%)
Oct 30, 2017 59.35 59.77 59.16 59.26 1,598,231 -0.24(-0.40%)
Oct 27, 2017 59.34 59.69 59.01 59.50 1,923,004 +0.08(+0.13%)
Oct 26, 2017 58.54 59.62 58.42 59.42 3,390,478 +1.37(+2.36%)
Oct 25, 2017 58.90 59.96 57.55 58.05 6,033,123 -2.00(-3.32%)
Oct 24, 2017 59.66 60.06 59.54 60.04 3,026,037 +0.49(+0.82%)
Oct 23, 2017 59.34 59.73 59.33 59.55 2,865,353 +0.24(+0.41%)
Oct 20, 2017 58.99 59.78 58.99 59.31 3,604,918 +0.81(+1.39%)
Oct 19, 2017 57.94 58.59 57.73 58.50 2,332,131 +0.24(+0.41%)
Oct 18, 2017 57.89 58.41 57.75 58.26 2,210,874 +0.65(+1.13%)
Oct 17, 2017 58.28 58.39 57.52 57.61 1,886,641 -0.61(-1.06%)
Oct 16, 2017 57.19 58.27 57.19 58.22 3,698,273 +1.31(+2.30%)
Oct 13, 2017 56.78 57.40 56.60 56.91 3,120,321 +0.06(+0.11%)
Oct 12, 2017 57.21 57.77 56.72 56.85 4,245,471 -0.92(-1.59%)
Oct 11, 2017 58.05 58.23 57.56 57.77 2,419,539 -0.45(-0.77%)
Oct 10, 2017 58.29 58.57 58.07 58.21 1,906,054 -0.04(-0.06%)
Oct 09, 2017 58.63 58.93 58.14 58.25 2,216,457 -0.33(-0.56%)
Oct 06, 2017 58.73 58.81 58.29 58.58 2,867,057 -0.20(-0.33%)
Oct 05, 2017 58.38 58.94 58.19 58.78 2,680,242 +0.43(+0.73%)
Oct 04, 2017 58.33 58.79 57.90 58.35 2,469,938 -0.22(-0.38%)
Oct 03, 2017 58.06 58.62 58.03 58.57 3,659,748 +0.52(+0.89%)
Oct 02, 2017 57.48 58.11 57.26 58.05 2,534,804 +0.61(+1.05%)
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%)
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.