Discover Financial Services (NY: DFS )

91.00 -0.05 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 76.92 76.92 76.92 0 -0.58(-0.75%)
Dec 28, 2017 77.00 77.54 76.98 77.50 1,909,659 +0.54(+0.70%)
Dec 27, 2017 77.15 77.15 76.52 76.96 2,108,313 -0.30(-0.39%)
Dec 26, 2017 77.03 77.52 76.97 77.26 1,073,469 +0.13(+0.17%)
Dec 22, 2017 76.19 77.25 76.10 77.13 2,224,285 +1.09(+1.43%)
Dec 21, 2017 76.15 76.51 75.75 76.04 2,073,354 +0.30(+0.40%)
Dec 20, 2017 76.52 76.52 75.66 75.74 1,920,196 -0.21(-0.28%)
Dec 19, 2017 76.35 76.72 75.83 75.95 2,216,175 -0.01(-0.01%)
Dec 18, 2017 75.49 76.88 75.28 75.96 3,157,836 +1.37(+1.84%)
Dec 15, 2017 74.02 75.16 73.85 74.59 5,182,601 +0.92(+1.25%)
Dec 14, 2017 73.98 74.39 73.43 73.67 1,316,269 -0.15(-0.20%)
Dec 13, 2017 74.84 75.10 73.73 73.82 2,213,066 -1.27(-1.69%)
Dec 12, 2017 75.09 75.51 74.55 75.09 2,196,606 +0.74(+1.00%)
Dec 11, 2017 74.13 74.68 73.74 74.35 2,368,839 +0.55(+0.75%)
Dec 08, 2017 73.69 73.80 73.11 73.80 1,851,279 +0.35(+0.48%)
Dec 07, 2017 72.53 73.83 72.25 73.45 1,605,917 +0.51(+0.70%)
Dec 06, 2017 72.75 73.35 72.70 72.94 2,309,514 -0.24(-0.33%)
Dec 05, 2017 74.16 74.41 72.60 73.18 3,449,019 -0.26(-0.35%)
Dec 04, 2017 72.02 73.76 72.00 73.44 3,998,076 +2.32(+3.26%)
Dec 01, 2017 70.79 71.19 69.26 71.12 2,557,963 +0.52(+0.74%)
Nov 30, 2017 69.44 71.18 69.28 70.60 3,971,556 +1.59(+2.30%)
Nov 29, 2017 68.00 69.98 67.97 69.01 2,778,956 +1.38(+2.04%)
Nov 28, 2017 65.42 67.70 65.10 67.63 2,291,241 +2.29(+3.50%)
Nov 27, 2017 65.49 65.82 65.13 65.34 1,764,582 -0.06(-0.09%)
Nov 24, 2017 65.57 65.64 65.19 65.40 897,294 -0.10(-0.15%)
Nov 22, 2017 65.64 65.86 65.00 65.50 2,026,240 -0.14(-0.21%)
Nov 21, 2017 65.77 65.92 65.28 65.64 1,228,889 -0.18(-0.27%)
Nov 20, 2017 65.24 66.14 65.13 65.82 1,237,851 +0.76(+1.17%)
Nov 17, 2017 64.60 65.39 64.50 65.06 1,491,345 +0.24(+0.37%)
Nov 16, 2017 65.41 65.85 64.77 64.82 2,266,175 -0.45(-0.69%)
Nov 15, 2017 63.80 65.52 63.31 65.27 3,253,870 +1.06(+1.65%)
Nov 14, 2017 64.52 64.83 63.98 64.21 2,046,324 -0.79(-1.22%)
Nov 13, 2017 64.58 65.05 63.87 65.00 2,186,138 +0.24(+0.37%)
Nov 10, 2017 65.40 65.69 64.73 64.76 1,630,893 -0.71(-1.08%)
Nov 09, 2017 65.75 65.97 64.78 65.47 2,195,371 -0.62(-0.94%)
Nov 08, 2017 66.16 66.25 65.51 66.09 1,634,363 -0.35(-0.53%)
Nov 07, 2017 67.04 67.19 66.16 66.44 1,800,334 -0.58(-0.87%)
Nov 06, 2017 67.26 67.42 66.79 67.02 1,331,802 -0.42(-0.62%)
Nov 03, 2017 67.01 67.86 66.85 67.44 3,146,339 +0.51(+0.76%)
Nov 02, 2017 66.82 67.11 66.11 66.93 2,362,293 +0.03(+0.04%)
Nov 01, 2017 66.68 67.17 66.30 66.90 1,923,130 +0.37(+0.56%)
Oct 31, 2017 66.30 66.86 66.17 66.53 1,920,273 +0.02(+0.03%)
Oct 30, 2017 66.61 67.08 66.40 66.51 1,423,951 -0.27(-0.40%)
Oct 27, 2017 66.60 66.99 66.23 66.78 1,713,309 +0.09(+0.13%)
Oct 26, 2017 65.70 66.92 65.56 66.69 3,020,761 +1.54(+2.36%)
Oct 25, 2017 66.11 67.30 64.59 65.15 5,375,237 -2.24(-3.32%)
Oct 24, 2017 66.96 67.41 66.83 67.39 2,696,061 +0.55(+0.82%)
Oct 23, 2017 66.60 67.03 66.59 66.84 2,552,899 +0.27(+0.41%)
Oct 20, 2017 66.21 67.10 66.21 66.57 3,211,817 +0.91(+1.39%)
Oct 19, 2017 65.03 65.76 64.80 65.66 2,077,822 +0.27(+0.41%)
Oct 18, 2017 64.97 65.56 64.82 65.39 1,969,788 +0.73(+1.13%)
Oct 17, 2017 65.41 65.53 64.56 64.66 1,680,911 -0.69(-1.06%)
Oct 16, 2017 64.19 65.40 64.19 65.35 3,294,992 +1.47(+2.30%)
Oct 13, 2017 63.73 64.42 63.53 63.88 2,780,064 +0.07(+0.11%)
Oct 12, 2017 64.21 64.84 63.66 63.81 3,782,521 -1.03(-1.59%)
Oct 11, 2017 65.16 65.36 64.60 64.84 2,155,699 -0.50(-0.77%)
Oct 10, 2017 65.42 65.74 65.18 65.34 1,698,207 -0.04(-0.06%)
Oct 09, 2017 65.81 66.14 65.26 65.38 1,974,762 -0.37(-0.56%)
Oct 06, 2017 65.92 66.01 65.42 65.75 2,554,417 -0.22(-0.33%)
Oct 05, 2017 65.53 66.16 65.31 65.97 2,387,973 +0.48(+0.73%)
Oct 04, 2017 65.47 65.98 64.99 65.49 2,200,602 -0.25(-0.38%)
Oct 03, 2017 65.17 65.80 65.13 65.74 3,260,668 +0.58(+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.