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 (%)
Sep 30, 2019 73.12 73.52 72.57 72.75 2,054,364 -0.38(-0.52%)
Sep 27, 2019 73.55 74.16 72.72 73.12 1,233,754 +0.14(+0.20%)
Sep 26, 2019 73.50 73.71 72.80 72.98 1,578,351 -0.36(-0.49%)
Sep 25, 2019 73.54 73.83 72.62 73.34 2,379,857 -0.22(-0.30%)
Sep 24, 2019 75.11 75.58 73.20 73.56 2,659,901 -1.18(-1.57%)
Sep 23, 2019 73.63 74.98 73.57 74.74 1,711,576 +0.33(+0.45%)
Sep 20, 2019 75.40 75.87 74.41 74.41 3,263,853 -0.72(-0.96%)
Sep 19, 2019 75.44 76.21 75.05 75.12 1,243,065 -0.51(-0.68%)
Sep 18, 2019 75.12 75.77 74.40 75.63 1,370,350 +0.37(+0.49%)
Sep 17, 2019 74.80 75.46 74.28 75.27 2,069,970 +0.28(+0.37%)
Sep 16, 2019 75.28 75.28 73.88 74.99 2,016,739 -1.07(-1.40%)
Sep 13, 2019 76.44 76.82 75.75 76.06 1,840,265 +0.25(+0.33%)
Sep 12, 2019 75.82 76.22 74.99 75.80 2,178,277 +0.10(+0.13%)
Sep 11, 2019 75.66 75.72 74.47 75.71 2,083,017 +0.06(+0.08%)
Sep 10, 2019 75.54 76.33 74.82 75.64 2,162,258 -0.13(-0.18%)
Sep 09, 2019 74.53 76.87 74.53 75.78 2,466,025 +1.99(+2.70%)
Sep 06, 2019 73.55 74.13 73.11 73.79 1,998,107 +0.39(+0.53%)
Sep 05, 2019 72.26 73.69 72.11 73.40 2,166,323 +2.23(+3.14%)
Sep 04, 2019 71.11 71.46 70.61 71.17 2,193,968 +0.78(+1.11%)
Sep 03, 2019 70.97 71.18 69.58 70.39 1,933,261 -1.35(-1.89%)
Aug 30, 2019 72.42 72.42 71.16 71.74 1,670,161 -0.03(-0.04%)
Aug 29, 2019 71.68 72.19 71.36 71.77 1,070,565 +0.93(+1.32%)
Aug 28, 2019 69.23 71.19 69.22 70.83 1,742,409 +1.32(+1.90%)
Aug 27, 2019 70.49 70.58 69.10 69.52 2,250,424 -0.51(-0.73%)
Aug 26, 2019 69.53 70.05 68.74 70.03 1,572,588 +1.17(+1.69%)
Aug 23, 2019 71.05 71.56 68.41 68.86 1,861,778 -2.62(-3.66%)
Aug 22, 2019 71.97 72.41 71.20 71.48 1,088,690 -0.08(-0.11%)
Aug 21, 2019 71.82 71.98 71.39 71.56 1,265,411 +0.41(+0.58%)
Aug 20, 2019 71.80 72.12 71.10 71.15 1,620,720 -1.01(-1.40%)
Aug 19, 2019 72.84 72.99 72.00 72.16 1,850,123 +0.47(+0.66%)
Aug 16, 2019 70.98 72.17 70.87 71.68 2,077,566 +1.18(+1.67%)
Aug 15, 2019 71.23 71.82 70.07 70.51 2,144,879 -0.35(-0.49%)
Aug 14, 2019 72.25 72.65 70.80 70.85 2,106,612 -3.15(-4.26%)
Aug 13, 2019 72.48 74.54 72.26 74.00 2,232,963 +1.24(+1.70%)
Aug 12, 2019 74.24 74.41 72.70 72.76 1,282,419 -2.17(-2.89%)
Aug 09, 2019 75.15 75.55 74.50 74.93 1,416,242 -0.57(-0.76%)
Aug 08, 2019 75.16 76.12 74.79 75.50 2,406,139 +0.77(+1.03%)
Aug 07, 2019 73.76 74.89 73.03 74.74 2,942,386 -0.48(-0.64%)
Aug 06, 2019 75.07 75.28 74.07 75.22 2,735,206 +0.99(+1.33%)
Aug 05, 2019 75.68 75.80 73.65 74.23 3,538,706 -3.10(-4.01%)
Aug 02, 2019 77.85 78.13 76.13 77.33 2,885,278 -0.84(-1.07%)
Aug 01, 2019 80.07 80.34 77.63 78.17 3,659,722 -1.89(-2.36%)
Jul 31, 2019 80.73 80.94 79.59 80.06 2,919,410 -1.17(-1.44%)
Jul 30, 2019 81.08 82.04 80.76 81.23 2,608,188 -0.64(-0.78%)
Jul 29, 2019 82.75 82.75 81.62 81.87 2,546,442 -1.02(-1.23%)
Jul 26, 2019 81.92 82.95 81.19 82.89 3,024,044 +1.03(+1.25%)
Jul 25, 2019 82.89 82.89 81.46 81.86 3,748,508 -0.21(-0.26%)
Jul 24, 2019 78.21 82.41 77.86 82.08 7,910,622 +6.71(+8.90%)
Jul 23, 2019 73.94 75.65 73.76 75.37 3,994,313 +1.92(+2.61%)
Jul 22, 2019 72.85 73.66 72.79 73.45 3,422,002 +0.53(+0.72%)
Jul 19, 2019 73.03 73.35 72.49 72.92 2,694,615 +0.10(+0.13%)
Jul 18, 2019 71.13 72.85 71.11 72.83 2,078,980 +1.44(+2.01%)
Jul 17, 2019 72.05 72.38 71.35 71.39 1,438,963 -0.82(-1.14%)
Jul 16, 2019 72.52 73.14 72.16 72.21 2,068,403 -0.08(-0.11%)
Jul 15, 2019 72.67 72.67 71.69 72.29 1,244,865 -0.23(-0.32%)
Jul 12, 2019 71.98 72.68 71.84 72.52 1,244,298 +0.62(+0.87%)
Jul 11, 2019 71.71 72.41 71.51 71.90 1,671,691 +0.44(+0.61%)
Jul 10, 2019 72.02 72.95 71.31 71.46 1,461,498 -0.37(-0.52%)
Jul 09, 2019 71.07 71.93 71.02 71.84 2,013,180 +0.21(+0.30%)
Jul 08, 2019 71.23 71.87 71.17 71.62 1,436,268 +0.07(+0.10%)
Jul 05, 2019 71.82 72.01 71.26 71.55 1,164,266 -0.16(-0.22%)
Jul 03, 2019 70.70 71.76 70.70 71.71 923,499 +1.35(+1.91%)
Jul 02, 2019 70.16 70.77 70.04 70.36 1,639,959 +0.26(+0.37%)
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.