Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 66.57 66.57 66.57 0 -0.50(-0.75%)
Dec 28, 2017 66.64 67.11 66.62 67.07 2,206,579 +0.47(+0.70%)
Dec 27, 2017 66.77 66.77 66.22 66.60 2,436,121 -0.26(-0.39%)
Dec 26, 2017 66.66 67.09 66.61 66.86 1,240,375 +0.11(+0.17%)
Dec 22, 2017 65.94 66.86 65.86 66.75 2,570,124 +0.94(+1.43%)
Dec 21, 2017 65.90 66.21 65.56 65.81 2,395,726 +0.26(+0.40%)
Dec 20, 2017 66.22 66.22 65.48 65.55 2,218,755 -0.18(-0.28%)
Dec 19, 2017 66.08 66.40 65.63 65.73 2,560,753 -0.01(-0.01%)
Dec 18, 2017 65.33 66.53 65.15 65.74 3,648,827 +1.19(+1.84%)
Dec 15, 2017 64.06 65.05 63.91 64.55 5,988,410 +0.80(+1.25%)
Dec 14, 2017 64.03 64.38 63.55 63.76 1,520,927 -0.13(-0.20%)
Dec 13, 2017 64.77 64.99 63.81 63.89 2,557,161 -1.10(-1.69%)
Dec 12, 2017 64.99 65.35 64.52 64.99 2,538,142 +0.64(+1.00%)
Dec 11, 2017 64.16 64.63 63.82 64.35 2,737,154 +0.48(+0.75%)
Dec 08, 2017 63.77 63.87 63.27 63.87 2,139,122 +0.30(+0.48%)
Dec 07, 2017 62.77 63.90 62.53 63.57 1,855,610 +0.44(+0.70%)
Dec 06, 2017 62.96 63.48 62.92 63.13 2,668,605 -0.21(-0.33%)
Dec 05, 2017 64.18 64.40 62.83 63.33 3,985,284 -0.23(-0.35%)
Dec 04, 2017 62.33 63.83 62.31 63.56 4,619,711 +2.01(+3.26%)
Dec 01, 2017 61.26 61.61 59.94 61.55 2,955,684 +0.45(+0.74%)
Nov 30, 2017 60.10 61.60 59.96 61.10 4,589,067 +1.38(+2.30%)
Nov 29, 2017 58.85 60.56 58.83 59.72 3,211,038 +1.19(+2.04%)
Nov 28, 2017 56.62 58.59 56.34 58.53 2,647,491 +1.98(+3.50%)
Nov 27, 2017 56.68 56.96 56.37 56.55 2,038,945 -0.05(-0.09%)
Nov 24, 2017 56.75 56.81 56.42 56.60 1,036,808 -0.09(-0.15%)
Nov 22, 2017 56.81 57.00 56.25 56.69 2,341,287 -0.12(-0.21%)
Nov 21, 2017 56.92 57.05 56.50 56.81 1,419,961 +0.15(+0.26%)
Nov 20, 2017 56.16 56.94 56.07 56.66 1,437,962 +0.65(+1.17%)
Nov 17, 2017 55.61 56.29 55.52 56.01 1,732,436 +0.21(+0.37%)
Nov 16, 2017 56.31 56.69 55.76 55.80 2,632,526 -0.39(-0.69%)
Nov 15, 2017 54.92 56.40 54.50 56.19 3,779,892 +0.91(+1.65%)
Nov 14, 2017 55.54 55.81 55.08 55.27 2,377,134 -0.68(-1.22%)
Nov 13, 2017 55.59 56.00 54.98 55.95 2,539,550 +0.21(+0.37%)
Nov 10, 2017 56.30 56.55 55.72 55.75 1,894,544 -0.61(-1.08%)
Nov 09, 2017 56.60 56.79 55.77 56.36 2,550,276 -0.53(-0.94%)
Nov 08, 2017 56.95 57.03 56.39 56.89 1,898,575 -0.30(-0.53%)
Nov 07, 2017 57.71 57.84 56.95 57.19 2,091,377 -0.50(-0.87%)
Nov 06, 2017 57.90 58.04 57.50 57.69 1,547,102 -0.36(-0.62%)
Nov 03, 2017 57.68 58.42 57.55 58.05 3,654,978 +0.44(+0.76%)
Nov 02, 2017 57.52 57.77 56.91 57.62 2,744,183 +0.03(+0.04%)
Nov 01, 2017 57.40 57.83 57.07 57.59 2,234,024 +0.32(+0.56%)
Oct 31, 2017 57.07 57.56 56.96 57.27 2,230,705 +0.02(+0.03%)
Oct 30, 2017 57.34 57.74 57.16 57.25 1,654,147 -0.23(-0.40%)
Oct 27, 2017 57.33 57.67 57.01 57.49 1,990,283 +0.08(+0.13%)
Oct 26, 2017 56.56 57.61 56.44 57.41 3,509,099 +1.33(+2.36%)
Oct 25, 2017 56.91 57.93 55.60 56.08 6,244,201 -1.93(-3.32%)
Oct 24, 2017 57.64 58.03 57.53 58.01 3,131,908 +0.47(+0.82%)
Oct 23, 2017 57.33 57.71 57.32 57.54 2,965,602 +0.23(+0.41%)
Oct 20, 2017 57.00 57.76 57.00 57.31 3,731,041 +0.78(+1.39%)
Oct 19, 2017 55.98 56.61 55.78 56.52 2,413,724 +0.23(+0.41%)
Oct 18, 2017 55.93 56.44 55.80 56.29 2,288,225 +0.63(+1.13%)
Oct 17, 2017 56.31 56.41 55.58 55.66 1,952,648 -0.59(-1.06%)
Oct 16, 2017 55.26 56.30 55.26 56.26 3,827,662 +1.27(+2.30%)
Oct 13, 2017 54.86 55.46 54.69 54.99 3,229,491 +0.06(+0.11%)
Oct 12, 2017 55.27 55.82 54.80 54.93 4,394,006 -0.89(-1.59%)
Oct 11, 2017 56.09 56.26 55.61 55.82 2,504,190 -0.43(-0.77%)
Oct 10, 2017 56.32 56.59 56.11 56.25 1,972,740 -0.03(-0.06%)
Oct 09, 2017 56.65 56.94 56.18 56.28 2,294,003 -0.32(-0.56%)
Oct 06, 2017 56.75 56.82 56.32 56.60 2,967,365 -0.19(-0.33%)
Oct 05, 2017 56.41 56.95 56.22 56.79 2,774,014 +0.41(+0.73%)
Oct 04, 2017 56.36 56.80 55.95 56.38 2,556,352 -0.22(-0.38%)
Oct 03, 2017 56.10 56.64 56.07 56.59 3,787,789 +0.50(+0.89%)
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.