Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 69.34 69.58 68.66 68.84 1,551,286 -1.27(-1.82%)
May 30, 2019 71.00 71.21 69.83 70.11 817,363 -0.54(-0.77%)
May 29, 2019 70.09 70.78 69.48 70.66 2,235,775 +0.30(+0.42%)
May 28, 2019 70.85 71.27 70.30 70.36 2,555,541 -0.65(-0.91%)
May 24, 2019 71.16 71.36 70.57 71.01 1,931,743 +0.32(+0.46%)
May 23, 2019 71.50 71.61 70.38 70.68 2,709,023 -1.39(-1.92%)
May 22, 2019 72.00 72.41 71.88 72.07 1,663,806 -0.19(-0.27%)
May 21, 2019 72.01 72.31 71.77 72.26 1,336,681 +0.77(+1.08%)
May 20, 2019 70.78 71.80 70.59 71.49 1,371,926 +0.49(+0.69%)
May 17, 2019 70.94 71.74 70.74 71.00 1,476,724 -0.76(-1.06%)
May 16, 2019 71.31 72.29 71.09 71.77 1,615,113 +0.82(+1.15%)
May 15, 2019 71.32 71.75 70.34 70.95 2,373,717 -0.38(-0.53%)
May 14, 2019 70.53 71.92 70.46 71.32 2,318,295 +0.94(+1.33%)
May 13, 2019 71.65 71.68 70.27 70.39 2,129,577 -2.61(-3.57%)
May 10, 2019 72.11 73.21 71.47 73.00 2,021,760 +0.42(+0.58%)
May 09, 2019 71.86 72.73 71.20 72.57 2,013,967 -0.06(-0.08%)
May 08, 2019 73.03 73.59 71.91 72.63 2,555,033 -1.30(-1.75%)
May 07, 2019 74.21 74.76 73.46 73.92 2,554,710 -1.43(-1.90%)
May 06, 2019 74.17 75.80 73.88 75.36 1,475,124 -0.22(-0.29%)
May 03, 2019 74.90 75.74 74.85 75.58 1,708,476 +1.04(+1.39%)
May 02, 2019 74.58 75.19 74.06 74.54 1,813,882 +0.04(+0.05%)
May 01, 2019 74.85 75.36 74.45 74.50 3,637,841 -0.36(-0.48%)
Apr 30, 2019 75.00 75.27 74.27 74.86 4,233,884 +0.05(+0.06%)
Apr 29, 2019 74.65 75.32 74.47 74.82 2,195,958 +0.23(+0.31%)
Apr 26, 2019 72.66 74.90 71.99 74.59 3,472,795 +3.36(+4.72%)
Apr 25, 2019 70.55 71.51 70.27 71.22 1,851,255 +0.47(+0.66%)
Apr 24, 2019 70.72 71.13 70.45 70.75 1,402,569 -0.17(-0.23%)
Apr 23, 2019 70.52 71.03 70.13 70.92 1,874,649 +0.28(+0.40%)
Apr 22, 2019 70.60 70.99 70.39 70.64 1,068,052 -0.24(-0.34%)
Apr 18, 2019 70.52 71.53 70.36 70.87 1,703,577 +0.27(+0.38%)
Apr 17, 2019 70.98 70.98 70.38 70.61 917,422 -0.08(-0.12%)
Apr 16, 2019 69.97 70.80 69.77 70.69 2,094,425 +1.05(+1.50%)
Apr 15, 2019 69.80 70.08 69.35 69.64 1,007,950 -0.37(-0.52%)
Apr 12, 2019 69.40 70.30 69.40 70.01 1,425,344 +1.23(+1.79%)
Apr 11, 2019 68.68 69.05 68.16 68.78 1,231,731 +0.31(+0.46%)
Apr 10, 2019 68.27 68.56 68.02 68.47 1,218,477 +0.33(+0.49%)
Apr 09, 2019 68.33 68.53 67.86 68.14 1,175,196 -0.59(-0.86%)
Apr 08, 2019 68.55 68.78 68.19 68.72 1,226,183 -0.13(-0.19%)
Apr 05, 2019 68.38 68.89 68.16 68.85 1,683,657 +0.66(+0.97%)
Apr 04, 2019 67.96 68.79 67.86 68.19 1,924,973 +0.23(+0.34%)
Apr 03, 2019 68.16 68.65 67.70 67.96 1,325,675 +0.18(+0.27%)
Apr 02, 2019 67.56 68.10 67.20 67.78 1,558,997 +0.26(+0.38%)
Apr 01, 2019 65.90 67.68 65.90 67.52 1,903,851 +2.15(+3.29%)
Mar 29, 2019 65.65 65.99 65.20 65.37 2,104,163 +0.40(+0.62%)
Mar 28, 2019 64.96 65.53 64.57 64.97 2,241,234 +0.22(+0.34%)
Mar 27, 2019 64.84 65.30 64.52 64.75 2,215,969 -0.09(-0.14%)
Mar 26, 2019 64.61 64.99 64.09 64.84 2,195,134 +0.75(+1.18%)
Mar 25, 2019 64.49 64.96 63.63 64.09 2,046,739 -0.54(-0.84%)
Mar 22, 2019 65.87 65.99 64.28 64.63 2,130,071 -1.90(-2.86%)
Mar 21, 2019 65.34 66.92 65.09 66.53 2,272,927 +0.85(+1.29%)
Mar 20, 2019 67.51 67.55 65.59 65.68 2,340,879 -1.96(-2.89%)
Mar 19, 2019 68.07 68.36 67.53 67.64 2,569,724 -0.03(-0.04%)
Mar 18, 2019 67.41 67.91 67.28 67.67 1,591,328 +0.46(+0.68%)
Mar 15, 2019 66.23 67.40 66.18 67.21 3,325,841 +0.75(+1.13%)
Mar 14, 2019 66.39 66.74 66.23 66.46 1,689,278 +0.20(+0.31%)
Mar 13, 2019 65.92 66.58 65.66 66.25 1,715,300 +0.71(+1.08%)
Mar 12, 2019 65.31 65.85 65.21 65.55 1,761,564 +0.44(+0.68%)
Mar 11, 2019 64.62 65.28 64.45 65.11 1,720,958 +0.91(+1.42%)
Mar 08, 2019 63.67 64.24 63.49 64.20 2,005,867 -0.03(-0.04%)
Mar 07, 2019 65.40 65.44 63.90 64.22 2,796,537 -1.28(-1.95%)
Mar 06, 2019 65.38 66.30 65.22 65.50 2,826,058 +0.25(+0.38%)
Mar 05, 2019 65.54 65.60 64.52 65.25 2,049,003 -0.38(-0.57%)
Mar 04, 2019 66.15 66.69 64.86 65.63 1,695,489 -0.37(-0.56%)
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.