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 (%)
Jul 31, 2018 65.29 65.40 64.52 64.53 2,183,651 -0.44(-0.68%)
Jul 30, 2018 66.01 66.31 64.64 64.98 2,318,590 -1.14(-1.72%)
Jul 27, 2018 65.95 67.04 65.28 66.12 3,463,811 +1.10(+1.70%)
Jul 26, 2018 65.97 66.44 64.99 65.01 2,814,387 -0.72(-1.10%)
Jul 25, 2018 66.08 66.16 65.41 65.74 2,282,555 -0.33(-0.51%)
Jul 24, 2018 66.42 66.56 65.80 66.07 2,991,238 -0.02(-0.03%)
Jul 23, 2018 65.16 66.09 65.14 66.09 2,515,819 +0.97(+1.48%)
Jul 20, 2018 64.73 65.89 64.66 65.12 3,335,389 +0.50(+0.77%)
Jul 19, 2018 64.72 65.00 64.15 64.62 2,375,127 -0.52(-0.80%)
Jul 18, 2018 64.34 65.27 64.34 65.15 1,454,590 +0.89(+1.39%)
Jul 17, 2018 63.59 64.64 63.59 64.25 1,722,336 +0.49(+0.77%)
Jul 16, 2018 63.18 63.80 63.00 63.77 1,997,096 +0.61(+0.96%)
Jul 13, 2018 63.90 63.90 62.88 63.16 2,307,305 -0.99(-1.54%)
Jul 12, 2018 64.71 64.90 63.94 64.15 2,747,713 -0.23(-0.37%)
Jul 11, 2018 64.31 64.77 64.23 64.38 1,851,785 -0.31(-0.48%)
Jul 10, 2018 65.28 65.52 64.47 64.69 2,444,497 -0.40(-0.61%)
Jul 09, 2018 63.78 65.22 63.70 65.09 3,430,070 +1.43(+2.24%)
Jul 06, 2018 63.68 64.04 63.33 63.66 2,030,643 -0.13(-0.20%)
Jul 05, 2018 64.09 64.15 63.36 63.78 1,288,020 +0.04(+0.06%)
Jul 03, 2018 63.75 63.75 63.75 0 -0.55(-0.86%)
Jul 02, 2018 63.17 64.33 62.93 64.30 2,572,113 +0.67(+1.05%)
Jun 29, 2018 64.19 64.61 63.63 63.63 3,046,956 +0.23(+0.36%)
Jun 28, 2018 63.28 63.68 62.56 63.40 2,448,753 +0.05(+0.09%)
Jun 27, 2018 64.42 64.90 63.35 63.35 2,525,707 -1.17(-1.81%)
Jun 26, 2018 65.54 65.70 64.43 64.52 2,655,339 -0.81(-1.25%)
Jun 25, 2018 66.18 66.27 64.90 65.33 2,770,550 -1.02(-1.54%)
Jun 22, 2018 66.66 66.98 66.19 66.35 5,142,276 +0.35(+0.53%)
Jun 21, 2018 66.14 66.45 65.44 66.00 2,775,269 -0.31(-0.46%)
Jun 20, 2018 67.42 67.42 66.18 66.31 1,879,194 -0.52(-0.77%)
Jun 19, 2018 66.80 67.08 66.03 66.82 1,984,257 -0.59(-0.87%)
Jun 18, 2018 67.12 67.78 66.55 67.41 2,073,234 +0.02(+0.03%)
Jun 15, 2018 67.96 67.96 67.39 3,491,041 -0.57(-0.84%)
Jun 14, 2018 67.73 68.57 67.50 67.96 2,143,380 +0.33(+0.48%)
Jun 13, 2018 68.03 68.38 67.56 67.63 1,969,238 -0.42(-0.62%)
Jun 12, 2018 68.26 68.38 67.68 68.06 1,463,076 +0.04(+0.05%)
Jun 11, 2018 67.97 68.64 67.90 68.02 1,300,078 -0.10(-0.15%)
Jun 08, 2018 68.33 68.33 67.25 68.12 1,546,972 -0.14(-0.21%)
Jun 07, 2018 68.57 69.18 67.71 68.27 2,449,331 +0.10(+0.15%)
Jun 06, 2018 68.18 68.17 2,093,686 +0.86(+1.28%)
Jun 05, 2018 67.63 67.74 66.55 67.31 1,773,015 -0.43(-0.64%)
Jun 04, 2018 67.17 67.85 66.96 67.74 1,634,668 +0.86(+1.28%)
Jun 01, 2018 67.40 67.51 66.60 66.88 1,916,547 +0.14(+0.20%)
May 31, 2018 66.83 67.38 66.26 66.75 2,889,040 -0.11(-0.16%)
May 30, 2018 66.46 67.13 66.18 66.86 2,339,818 +1.06(+1.61%)
May 29, 2018 67.78 67.88 65.07 65.80 3,645,576 -2.88(-4.20%)
May 25, 2018 68.68 68.68 68.68 0 -0.83(-1.20%)
May 24, 2018 69.46 69.62 68.40 69.51 1,755,577 -0.18(-0.26%)
May 23, 2018 70.04 70.18 68.94 69.69 2,028,170 -0.68(-0.96%)
May 22, 2018 70.27 71.05 70.18 70.37 1,529,248 +0.35(+0.50%)
May 21, 2018 69.99 70.51 69.77 70.02 1,188,305 +0.54(+0.78%)
May 18, 2018 69.85 70.04 69.45 69.48 1,544,240 -0.54(-0.77%)
May 17, 2018 69.63 70.23 68.97 70.02 1,869,901 +0.36(+0.52%)
May 16, 2018 68.54 69.68 68.47 69.66 2,279,053 +1.01(+1.47%)
May 15, 2018 67.75 69.26 67.75 68.65 2,636,423 +0.77(+1.14%)
May 14, 2018 68.00 68.37 67.75 67.88 1,986,832 +0.07(+0.11%)
May 11, 2018 67.52 68.20 67.19 67.81 1,995,005 +0.44(+0.65%)
May 10, 2018 66.68 67.62 66.49 67.37 1,847,997 +0.68(+1.03%)
May 09, 2018 65.90 67.07 65.80 66.68 2,335,314 +1.12(+1.72%)
May 08, 2018 65.12 66.13 64.95 65.56 2,687,303 +0.93(+1.43%)
May 07, 2018 64.34 65.18 63.86 64.63 2,909,502 +0.87(+1.37%)
May 04, 2018 62.22 64.25 61.61 63.76 2,050,803 +1.14(+1.82%)
May 03, 2018 63.15 63.15 61.83 62.62 2,313,999 -0.81(-1.28%)
May 02, 2018 63.43 64.43 63.13 63.43 2,499,844 -0.02(-0.03%)
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.