Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 71.61 72.01 70.57 71.22 1,500,537 -0.79(-1.10%)
Oct 30, 2019 72.10 72.11 71.12 72.01 1,349,483 -0.06(-0.09%)
Oct 29, 2019 71.99 72.91 71.95 72.07 1,532,769 -0.19(-0.26%)
Oct 28, 2019 71.54 72.36 71.43 72.26 2,483,043 +1.14(+1.61%)
Oct 25, 2019 70.63 71.46 70.11 71.12 1,600,518 +0.35(+0.50%)
Oct 24, 2019 71.36 71.83 69.81 70.76 1,693,318 -0.69(-0.97%)
Oct 23, 2019 73.07 73.95 71.03 71.45 3,041,932 -0.56(-0.78%)
Oct 22, 2019 70.96 72.85 70.96 72.01 4,005,349 +0.63(+0.88%)
Oct 21, 2019 70.71 71.56 70.65 71.38 2,037,421 +1.33(+1.90%)
Oct 18, 2019 70.30 70.66 69.86 70.05 1,872,886 -0.26(-0.37%)
Oct 17, 2019 70.01 70.65 69.63 70.31 2,156,254 +0.59(+0.85%)
Oct 16, 2019 69.90 70.50 69.63 69.71 1,902,623 -0.35(-0.49%)
Oct 15, 2019 69.48 70.71 69.07 70.06 1,664,507 +1.06(+1.54%)
Oct 14, 2019 68.15 69.22 67.94 69.00 1,830,612 +0.35(+0.50%)
Oct 11, 2019 68.98 69.78 68.58 68.65 2,275,411 +0.76(+1.12%)
Oct 10, 2019 67.70 68.76 67.63 67.89 1,670,757 +0.32(+0.47%)
Oct 09, 2019 67.41 68.21 67.22 67.57 1,965,204 +0.86(+1.29%)
Oct 08, 2019 68.13 68.13 66.70 66.71 1,676,138 -2.25(-3.26%)
Oct 07, 2019 68.82 69.79 68.76 68.95 1,804,664 -0.17(-0.24%)
Oct 04, 2019 67.90 69.17 67.90 69.12 1,520,283 +1.22(+1.80%)
Oct 03, 2019 67.82 68.34 66.42 67.89 2,058,583 -0.27(-0.39%)
Oct 02, 2019 69.35 69.54 67.62 68.16 2,196,034 -1.89(-2.70%)
Oct 01, 2019 72.51 72.63 69.91 70.05 2,241,667 -1.91(-2.65%)
Sep 30, 2019 72.33 72.72 71.78 71.96 2,076,817 -0.37(-0.52%)
Sep 27, 2019 72.76 73.36 71.93 72.33 1,247,239 +0.14(+0.20%)
Sep 26, 2019 72.70 72.92 72.01 72.19 1,595,602 -0.36(-0.49%)
Sep 25, 2019 72.75 73.03 71.83 72.55 2,405,868 -0.22(-0.30%)
Sep 24, 2019 74.30 74.76 72.41 72.77 2,688,973 -1.16(-1.57%)
Sep 23, 2019 72.84 74.17 72.78 73.93 1,730,283 +0.33(+0.45%)
Sep 20, 2019 74.59 75.05 73.60 73.60 3,299,526 -0.71(-0.96%)
Sep 19, 2019 74.62 75.38 74.24 74.31 1,256,651 -0.51(-0.68%)
Sep 18, 2019 74.31 74.95 73.60 74.82 1,385,327 +0.36(+0.49%)
Sep 17, 2019 73.99 74.65 73.48 74.45 2,092,595 +0.28(+0.37%)
Sep 16, 2019 74.47 74.47 73.08 74.18 2,038,781 -1.06(-1.40%)
Sep 13, 2019 75.62 75.99 74.93 75.23 1,860,378 +0.25(+0.33%)
Sep 12, 2019 75.00 75.39 74.18 74.99 2,202,085 +0.10(+0.13%)
Sep 11, 2019 74.84 74.90 73.66 74.89 2,105,784 +0.06(+0.08%)
Sep 10, 2019 74.73 75.50 74.01 74.83 2,185,891 -0.13(-0.18%)
Sep 09, 2019 73.73 76.04 73.73 74.96 2,492,978 +1.97(+2.70%)
Sep 06, 2019 72.76 73.33 72.32 72.99 2,019,945 +0.38(+0.53%)
Sep 05, 2019 71.48 72.89 71.33 72.61 2,190,001 +2.21(+3.14%)
Sep 04, 2019 70.34 70.69 69.85 70.40 2,217,947 +0.77(+1.11%)
Sep 03, 2019 70.20 70.41 68.83 69.63 1,954,391 -1.34(-1.89%)
Aug 30, 2019 71.64 71.64 70.39 70.97 1,688,415 -0.03(-0.04%)
Aug 29, 2019 70.90 71.41 70.58 70.99 1,082,266 +0.92(+1.32%)
Aug 28, 2019 68.48 70.42 68.47 70.07 1,761,453 +1.30(+1.90%)
Aug 27, 2019 69.72 69.82 68.36 68.76 2,275,021 -0.51(-0.73%)
Aug 26, 2019 68.77 69.30 68.00 69.27 1,589,776 +1.15(+1.69%)
Aug 23, 2019 70.28 70.79 67.67 68.12 1,882,127 -2.59(-3.66%)
Aug 22, 2019 71.19 71.63 70.43 70.71 1,100,589 -0.08(-0.11%)
Aug 21, 2019 71.05 71.20 70.61 70.79 1,279,241 +0.41(+0.58%)
Aug 20, 2019 71.02 71.34 70.33 70.38 1,638,434 -1.00(-1.40%)
Aug 19, 2019 72.06 72.20 71.22 71.38 1,870,344 +0.47(+0.66%)
Aug 16, 2019 70.21 71.39 70.11 70.91 2,100,273 +1.16(+1.67%)
Aug 15, 2019 70.46 71.04 69.31 69.74 2,168,322 -0.34(-0.49%)
Aug 14, 2019 71.47 71.86 70.04 70.09 2,129,636 -3.12(-4.26%)
Aug 13, 2019 71.69 73.73 71.48 73.20 2,257,368 +1.23(+1.70%)
Aug 12, 2019 73.43 73.61 71.92 71.98 1,296,435 -2.14(-2.89%)
Aug 09, 2019 74.33 74.73 73.70 74.12 1,431,721 -0.56(-0.76%)
Aug 08, 2019 74.35 75.30 73.98 74.69 2,432,437 +0.76(+1.03%)
Aug 07, 2019 72.97 74.08 72.24 73.93 2,974,546 -0.48(-0.64%)
Aug 06, 2019 74.25 74.47 73.27 74.40 2,765,101 +0.98(+1.33%)
Aug 05, 2019 74.86 74.98 72.85 73.42 3,577,384 -3.07(-4.01%)
Aug 02, 2019 77.01 77.28 75.30 76.50 2,916,813 -0.83(-1.07%)
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.