Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 65.65 65.99 65.20 65.37 2,104,163 +0.40(+0.62%)
Mar 28, 2019 64.96 65.53 64.57 64.97 2,241,234 +0.22(+0.34%)
Mar 27, 2019 64.84 65.30 64.52 64.75 2,215,969 -0.09(-0.14%)
Mar 26, 2019 64.61 64.99 64.09 64.84 2,195,134 +0.75(+1.18%)
Mar 25, 2019 64.49 64.96 63.63 64.09 2,046,739 -0.54(-0.84%)
Mar 22, 2019 65.87 65.99 64.28 64.63 2,130,071 -1.90(-2.86%)
Mar 21, 2019 65.34 66.92 65.09 66.53 2,272,927 +0.85(+1.29%)
Mar 20, 2019 67.51 67.55 65.59 65.68 2,340,879 -1.96(-2.89%)
Mar 19, 2019 68.07 68.36 67.53 67.64 2,569,724 -0.03(-0.04%)
Mar 18, 2019 67.41 67.91 67.28 67.67 1,591,328 +0.46(+0.68%)
Mar 15, 2019 66.23 67.40 66.18 67.21 3,325,841 +0.75(+1.13%)
Mar 14, 2019 66.39 66.74 66.23 66.46 1,689,278 +0.20(+0.31%)
Mar 13, 2019 65.92 66.58 65.66 66.25 1,715,300 +0.71(+1.08%)
Mar 12, 2019 65.31 65.85 65.21 65.55 1,761,564 +0.44(+0.68%)
Mar 11, 2019 64.62 65.28 64.45 65.11 1,720,958 +0.91(+1.42%)
Mar 08, 2019 63.67 64.24 63.49 64.20 2,005,867 -0.03(-0.04%)
Mar 07, 2019 65.40 65.44 63.90 64.22 2,796,537 -1.28(-1.95%)
Mar 06, 2019 65.38 66.30 65.22 65.50 2,826,058 +0.25(+0.38%)
Mar 05, 2019 65.54 65.60 64.52 65.25 2,049,003 -0.38(-0.57%)
Mar 04, 2019 66.15 66.69 64.86 65.63 1,695,489 -0.37(-0.56%)
Mar 01, 2019 66.16 67.00 65.77 66.00 1,764,645 +0.21(+0.32%)
Feb 28, 2019 65.35 66.07 65.22 65.78 2,354,286 +0.33(+0.51%)
Feb 27, 2019 64.88 65.56 64.55 65.45 2,256,919 +0.44(+0.68%)
Feb 26, 2019 64.97 65.50 64.77 65.01 2,263,261 -0.24(-0.37%)
Feb 25, 2019 66.05 66.40 65.20 65.25 2,446,010 -0.39(-0.60%)
Feb 22, 2019 65.62 65.86 65.28 65.65 1,471,172 +0.23(+0.35%)
Feb 21, 2019 65.80 65.85 65.15 65.42 2,048,066 -0.38(-0.57%)
Feb 20, 2019 65.47 65.86 65.14 65.79 2,160,140 +0.40(+0.60%)
Feb 19, 2019 64.86 65.61 64.55 65.40 2,133,356 +0.27(+0.42%)
Feb 15, 2019 64.17 65.25 64.02 65.12 2,612,964 +1.46(+2.30%)
Feb 14, 2019 63.62 64.15 62.79 63.66 2,360,454 -0.45(-0.70%)
Feb 13, 2019 63.95 64.57 63.87 64.11 1,818,629 +0.42(+0.66%)
Feb 12, 2019 62.60 63.95 62.57 63.69 3,178,300 +1.68(+2.71%)
Feb 11, 2019 62.28 62.66 61.80 62.01 1,985,215 -0.12(-0.19%)
Feb 08, 2019 62.44 62.61 61.61 62.13 2,412,640 -0.83(-1.32%)
Feb 07, 2019 62.91 62.97 62.16 62.96 3,021,870 -0.09(-0.14%)
Feb 06, 2019 63.19 63.57 62.63 63.05 2,597,396 -0.15(-0.23%)
Feb 05, 2019 63.20 63.26 62.68 63.20 2,551,807 +0.05(+0.09%)
Feb 04, 2019 62.67 63.15 62.32 63.14 2,334,248 +0.66(+1.05%)
Feb 01, 2019 61.74 62.54 61.59 62.48 2,143,024 +0.83(+1.35%)
Jan 31, 2019 61.38 61.85 61.16 61.65 2,934,439 -0.21(-0.34%)
Jan 30, 2019 61.78 62.12 60.79 61.86 2,931,873 +0.86(+1.41%)
Jan 29, 2019 61.43 61.56 60.81 61.01 2,371,000 -0.53(-0.86%)
Jan 28, 2019 60.51 61.53 60.12 61.53 2,418,286 +0.58(+0.94%)
Jan 25, 2019 59.51 61.58 59.25 60.96 7,141,590 +0.50(+0.83%)
Jan 24, 2019 60.45 61.44 60.30 60.46 5,107,892 +0.02(+0.03%)
Jan 23, 2019 60.69 60.83 59.42 60.44 2,432,042 +0.04(+0.06%)
Jan 22, 2019 60.30 60.71 59.88 60.40 4,330,462 -0.23(-0.38%)
Jan 18, 2019 59.02 60.84 58.66 60.63 3,122,092 +1.67(+2.84%)
Jan 17, 2019 58.47 59.54 58.17 58.96 2,108,093 +0.16(+0.28%)
Jan 16, 2019 57.63 59.06 57.62 58.79 3,022,715 +1.30(+2.26%)
Jan 15, 2019 57.48 57.62 56.74 57.50 2,094,181 -0.23(-0.40%)
Jan 14, 2019 56.78 57.81 56.66 57.73 2,770,666 +0.59(+1.04%)
Jan 11, 2019 56.73 57.32 56.36 57.13 1,884,026 +0.05(+0.08%)
Jan 10, 2019 56.52 57.29 56.32 57.09 2,118,941 +0.33(+0.58%)
Jan 09, 2019 56.46 57.04 55.95 56.76 2,039,816 +0.58(+1.02%)
Jan 08, 2019 56.77 57.25 55.97 56.18 2,943,473 +0.10(+0.18%)
Jan 07, 2019 55.80 56.74 55.55 56.08 2,693,883 +0.09(+0.16%)
Jan 04, 2019 54.47 56.16 54.30 55.99 2,291,132 +2.63(+4.93%)
Jan 03, 2019 53.93 54.27 53.13 53.36 2,587,120 -0.91(-1.68%)
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.