Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.69 52.46 51.64 52.15 2,740,916 +0.58(+1.13%)
Jul 28, 2017 51.69 52.11 51.52 51.57 4,121,387 -0.15(-0.30%)
Jul 27, 2017 52.47 53.13 51.28 51.72 8,909,823 -2.30(-4.26%)
Jul 26, 2017 54.77 54.77 53.95 54.02 4,420,211 -0.56(-1.03%)
Jul 25, 2017 53.87 54.71 53.87 54.59 3,881,425 +1.08(+2.02%)
Jul 24, 2017 53.44 53.67 53.01 53.51 2,683,216 +0.00(+0.00%)
Jul 21, 2017 52.85 53.79 52.80 53.51 4,260,935 +0.99(+1.89%)
Jul 20, 2017 52.20 52.68 52.15 52.52 2,267,405 +0.20(+0.38%)
Jul 19, 2017 52.34 52.54 52.12 52.32 2,267,600 +0.09(+0.16%)
Jul 18, 2017 52.01 52.25 51.82 52.24 1,774,944 -0.03(-0.05%)
Jul 17, 2017 52.36 52.51 52.01 52.26 2,933,176 -0.16(-0.31%)
Jul 14, 2017 52.19 52.57 51.70 52.42 2,476,217 -0.14(-0.26%)
Jul 13, 2017 52.37 52.71 52.27 52.56 3,770,523 +0.24(+0.46%)
Jul 12, 2017 51.77 52.49 51.62 52.32 2,614,456 +0.33(+0.63%)
Jul 11, 2017 52.29 52.41 51.70 52.00 3,212,846 -0.29(-0.56%)
Jul 10, 2017 52.35 52.44 52.02 52.29 3,354,080 -0.23(-0.44%)
Jul 07, 2017 52.56 52.83 52.25 52.52 3,282,416 +0.15(+0.28%)
Jul 06, 2017 53.07 52.28 52.37 3,691,645 -0.27(-0.50%)
Jul 05, 2017 53.46 53.49 52.51 52.64 4,120,718 -0.65(-1.22%)
Jul 03, 2017 53.42 53.93 53.21 53.29 1,904,628 +0.07(+0.13%)
Jun 30, 2017 52.89 53.59 52.44 53.22 3,688,116 +0.58(+1.11%)
Jun 29, 2017 53.96 54.15 52.42 52.64 6,163,836 -0.32(-0.60%)
Jun 28, 2017 52.59 53.33 52.57 52.95 3,629,469 +0.69(+1.33%)
Jun 27, 2017 52.00 52.63 51.76 52.26 2,870,911 +0.39(+0.76%)
Jun 26, 2017 51.50 52.12 51.41 51.87 2,135,910 +0.49(+0.95%)
Jun 23, 2017 51.62 51.88 51.17 51.38 9,883,814 -0.17(-0.33%)
Jun 22, 2017 51.55 51.85 51.26 51.55 2,174,883 -0.10(-0.20%)
Jun 21, 2017 52.13 52.13 51.44 51.65 2,327,454 -0.36(-0.69%)
Jun 20, 2017 52.08 52.36 51.82 52.01 2,132,056 -0.31(-0.59%)
Jun 19, 2017 52.41 52.60 52.05 52.32 1,918,191 +0.03(+0.07%)
Jun 16, 2017 52.16 52.43 51.84 52.29 4,127,232 +0.33(+0.63%)
Jun 15, 2017 51.73 52.55 51.52 51.96 2,528,070 +0.08(+0.15%)
Jun 14, 2017 52.10 52.12 50.85 51.88 3,353,608 -0.62(-1.19%)
Jun 13, 2017 52.15 52.73 51.78 52.51 2,988,129 +0.54(+1.04%)
Jun 12, 2017 51.87 52.63 51.57 51.97 3,551,378 +0.14(+0.26%)
Jun 09, 2017 51.48 51.96 51.36 51.83 3,279,168 +0.72(+1.41%)
Jun 08, 2017 51.69 50.81 51.11 3,385,787 +0.31(+0.61%)
Jun 07, 2017 50.28 51.19 50.15 50.81 3,092,674 +0.58(+1.16%)
Jun 06, 2017 50.23 50.48 49.84 50.22 3,890,564 -0.28(-0.56%)
Jun 05, 2017 50.43 50.82 50.34 50.51 2,735,504 +0.09(+0.19%)
Jun 02, 2017 50.28 50.91 50.28 50.41 3,307,671 -0.14(-0.27%)
Jun 01, 2017 50.39 50.86 50.13 50.55 2,776,478 +0.32(+0.63%)
May 31, 2017 50.55 50.72 49.48 50.23 3,798,712 -0.14(-0.27%)
May 30, 2017 51.05 51.11 50.35 50.37 3,377,344 -0.80(-1.57%)
May 26, 2017 50.47 51.29 50.37 51.17 3,108,377 +0.65(+1.29%)
May 25, 2017 50.86 51.02 50.38 50.52 6,711,955 -0.14(-0.27%)
May 24, 2017 51.12 51.27 50.62 50.66 3,084,801 -0.46(-0.90%)
May 23, 2017 51.02 51.30 50.76 51.12 2,906,501 +0.03(+0.05%)
May 22, 2017 51.59 51.70 50.99 51.10 4,130,568 -0.34(-0.67%)
May 19, 2017 50.82 52.07 50.65 51.44 5,277,301 +0.71(+1.40%)
May 18, 2017 50.34 50.98 50.27 50.73 5,326,676 +0.38(+0.75%)
May 17, 2017 51.49 51.31 50.30 50.35 4,404,373 -1.14(-2.21%)
May 16, 2017 52.18 52.30 51.35 51.49 3,955,108 -0.55(-1.05%)
May 15, 2017 51.66 52.19 51.38 52.04 5,983,411 +0.46(+0.90%)
May 12, 2017 51.35 51.62 50.74 51.58 5,216,793 +0.03(+0.05%)
May 11, 2017 51.51 52.03 51.11 51.55 4,444,029 -0.06(-0.12%)
May 10, 2017 51.91 52.01 51.43 51.61 4,211,633 -0.33(-0.64%)
May 09, 2017 51.60 52.12 51.45 51.94 4,674,615 +0.49(+0.95%)
May 08, 2017 51.57 51.66 51.18 51.46 6,097,195 +0.11(+0.22%)
May 05, 2017 51.75 52.03 51.16 51.35 7,463,867 -0.21(-0.41%)
May 04, 2017 52.45 52.52 51.54 51.56 5,432,029 -0.50(-0.97%)
May 03, 2017 52.62 52.84 51.90 52.06 6,057,681 -0.67(-1.28%)
May 02, 2017 52.84 52.94 52.04 52.73 5,040,055 -0.03(-0.06%)
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.