Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.14 61.14 61.14 0 +0.20(+0.33%)
Dec 29, 2016 61.12 61.49 60.67 60.94 1,724,851 -0.05(-0.08%)
Dec 28, 2016 61.86 61.89 60.70 60.99 1,978,097 -0.77(-1.25%)
Dec 27, 2016 62.05 62.32 61.55 61.76 1,077,634 +0.15(+0.25%)
Dec 23, 2016 61.61 61.61 61.61 0 +0.19(+0.30%)
Dec 22, 2016 61.68 61.83 60.99 61.42 2,412,162 -0.40(-0.64%)
Dec 21, 2016 61.97 62.03 61.38 61.82 1,385,527 -0.25(-0.40%)
Dec 20, 2016 61.45 62.09 61.23 62.07 2,509,592 +0.85(+1.39%)
Dec 19, 2016 60.74 61.52 60.48 61.22 2,516,656 +0.42(+0.68%)
Dec 16, 2016 61.65 61.65 60.61 60.80 5,393,399 -0.66(-1.08%)
Dec 15, 2016 61.06 62.44 61.04 61.46 3,246,675 +1.05(+1.74%)
Dec 14, 2016 60.45 61.52 60.08 60.41 3,206,856 -0.52(-0.85%)
Dec 13, 2016 60.97 61.57 60.51 60.93 2,584,079 +0.14(+0.22%)
Dec 12, 2016 61.37 61.79 60.36 60.79 3,461,014 -0.97(-1.57%)
Dec 09, 2016 60.93 61.77 60.54 61.76 3,612,618 +0.65(+1.07%)
Dec 08, 2016 60.93 61.27 60.28 61.11 4,182,877 +0.36(+0.60%)
Dec 07, 2016 58.32 61.05 57.95 60.74 6,801,050 +2.75(+4.74%)
Dec 06, 2016 57.58 58.03 57.25 57.99 2,661,179 +0.79(+1.38%)
Dec 05, 2016 57.58 57.83 57.15 57.21 3,107,561 +0.16(+0.28%)
Dec 02, 2016 57.87 57.87 56.72 57.04 2,680,326 -0.68(-1.18%)
Dec 01, 2016 57.67 58.44 57.49 57.72 4,090,913 +0.25(+0.43%)
Nov 30, 2016 57.83 58.10 57.18 57.48 4,560,348 +0.13(+0.22%)
Nov 29, 2016 57.55 57.80 57.16 57.35 3,028,366 -0.11(-0.19%)
Nov 28, 2016 57.80 58.09 57.36 57.46 2,469,460 -0.56(-0.96%)
Nov 25, 2016 57.89 58.42 57.77 58.02 1,367,277 +0.11(+0.19%)
Nov 23, 2016 57.91 57.91 57.91 0 +0.95(+1.67%)
Nov 22, 2016 56.73 57.16 56.48 56.96 3,403,804 +0.45(+0.80%)
Nov 21, 2016 56.41 56.65 56.09 56.51 2,570,606 +0.33(+0.59%)
Nov 18, 2016 55.75 56.64 55.75 56.18 2,975,840 +0.20(+0.35%)
Nov 17, 2016 55.38 56.09 55.25 55.98 3,353,521 +0.64(+1.16%)
Nov 16, 2016 55.86 56.14 55.11 55.34 2,930,368 -0.92(-1.63%)
Nov 15, 2016 55.49 56.28 54.46 56.26 4,071,715 -0.31(-0.55%)
Nov 14, 2016 55.13 56.98 55.11 56.57 6,953,821 +1.81(+3.30%)
Nov 11, 2016 53.55 54.87 53.46 54.76 5,247,933 +0.82(+1.53%)
Nov 10, 2016 51.57 54.04 51.56 53.94 6,897,429 +2.81(+5.49%)
Nov 09, 2016 49.33 51.38 49.06 51.13 4,924,931 +2.57(+5.29%)
Nov 08, 2016 48.70 48.93 48.07 48.56 2,782,122 -0.41(-0.83%)
Nov 07, 2016 48.26 49.00 48.26 48.97 2,495,296 +1.42(+2.98%)
Nov 04, 2016 47.51 48.28 47.25 47.55 2,672,857 +0.04(+0.09%)
Nov 03, 2016 47.32 47.87 47.28 47.51 3,312,024 +0.25(+0.54%)
Nov 02, 2016 47.41 47.55 46.99 47.26 2,357,785 -0.29(-0.61%)
Nov 01, 2016 47.89 47.89 47.12 47.55 2,674,284 +0.03(+0.05%)
Oct 31, 2016 47.88 47.98 47.51 47.52 2,297,181 -0.20(-0.42%)
Oct 28, 2016 48.02 48.14 47.34 47.72 2,913,845 -0.13(-0.26%)
Oct 27, 2016 48.33 48.33 47.51 47.85 3,095,624 -0.14(-0.30%)
Oct 26, 2016 47.18 48.36 47.01 47.99 5,017,456 +0.63(+1.34%)
Oct 25, 2016 47.44 47.62 46.83 47.36 3,976,403 -0.23(-0.48%)
Oct 24, 2016 47.06 47.63 47.03 47.59 3,278,540 +0.89(+1.92%)
Oct 21, 2016 46.58 46.98 46.42 46.69 3,417,411 -0.18(-0.38%)
Oct 20, 2016 46.97 47.63 46.79 46.87 3,844,728 +0.17(+0.36%)
Oct 19, 2016 46.40 46.93 46.31 46.70 2,573,888 +0.46(+1.00%)
Oct 18, 2016 46.42 46.44 46.04 46.24 2,357,593 +0.29(+0.62%)
Oct 17, 2016 46.31 46.41 45.93 45.95 2,765,928 -0.30(-0.64%)
Oct 14, 2016 46.40 46.80 46.22 46.25 2,530,770 +0.26(+0.57%)
Oct 13, 2016 46.50 46.56 45.48 45.99 4,024,762 -0.84(-1.80%)
Oct 12, 2016 46.79 47.02 46.71 46.83 2,593,381 +0.02(+0.04%)
Oct 11, 2016 47.45 47.53 46.69 46.81 2,272,090 -0.82(-1.72%)
Oct 10, 2016 47.96 48.14 47.60 47.63 3,091,596 +0.05(+0.11%)
Oct 07, 2016 47.90 48.17 47.50 47.58 3,055,597 -0.23(-0.48%)
Oct 06, 2016 48.09 48.09 47.55 47.81 2,818,932 -0.36(-0.75%)
Oct 05, 2016 47.81 48.38 47.74 48.17 3,811,479 +0.50(+1.04%)
Oct 04, 2016 47.93 48.11 47.61 47.67 3,494,903 -0.08(-0.18%)
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.