Skip to main content

Discover Financial Services (NY: DFS )

116.73 +2.29 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.96 74.96 73.65 74.25 1,613,703 -0.03(-0.04%)
Aug 29, 2019 74.19 74.72 73.85 74.28 1,034,375 +0.97(+1.32%)
Aug 28, 2019 71.65 73.68 71.64 73.31 1,683,509 +1.36(+1.90%)
Aug 27, 2019 72.95 73.05 71.52 71.95 2,174,351 -0.53(-0.73%)
Aug 26, 2019 71.96 72.51 71.15 72.48 1,519,429 +1.21(+1.69%)
Aug 23, 2019 73.54 74.07 70.81 71.27 1,798,843 -2.71(-3.66%)
Aug 22, 2019 74.48 74.95 73.69 73.98 1,051,888 -0.08(-0.11%)
Aug 21, 2019 74.33 74.50 73.88 74.07 1,222,635 +0.43(+0.58%)
Aug 20, 2019 74.31 74.64 73.58 73.64 1,565,933 -1.04(-1.40%)
Aug 19, 2019 75.39 75.54 74.52 74.68 1,787,582 +0.49(+0.66%)
Aug 16, 2019 73.46 74.70 73.35 74.19 2,007,336 +1.22(+1.67%)
Aug 15, 2019 73.72 74.33 72.52 72.97 2,072,373 -0.36(-0.49%)
Aug 14, 2019 74.77 75.19 73.28 73.33 2,035,400 -3.26(-4.26%)
Aug 13, 2019 75.01 77.15 74.79 76.59 2,157,480 +1.28(+1.70%)
Aug 12, 2019 76.83 77.02 75.24 75.31 1,239,068 -2.24(-2.89%)
Aug 09, 2019 77.77 78.19 77.11 77.55 1,368,367 -0.59(-0.76%)
Aug 08, 2019 77.79 78.78 77.41 78.14 2,324,802 +0.79(+1.03%)
Aug 07, 2019 76.34 77.51 75.59 77.35 2,842,922 -0.50(-0.64%)
Aug 06, 2019 77.69 77.92 76.66 77.85 2,642,745 +1.02(+1.33%)
Aug 05, 2019 78.33 78.45 76.22 76.82 3,419,084 -3.21(-4.01%)
Aug 02, 2019 80.57 80.86 78.79 80.04 2,787,744 -0.87(-1.07%)
Aug 01, 2019 82.87 83.15 80.35 80.91 3,536,009 -1.96(-2.36%)
Jul 31, 2019 83.56 83.77 82.37 82.86 2,820,723 -1.21(-1.44%)
Jul 30, 2019 83.92 84.91 83.58 84.07 2,520,021 -0.66(-0.78%)
Jul 29, 2019 85.64 85.64 84.48 84.74 2,460,363 -1.05(-1.23%)
Jul 26, 2019 84.78 85.85 84.03 85.79 2,921,819 +1.06(+1.25%)
Jul 25, 2019 85.79 85.79 84.31 84.73 3,621,793 -0.22(-0.26%)
Jul 24, 2019 80.94 85.29 80.58 84.95 7,643,212 +6.94(+8.90%)
Jul 23, 2019 76.53 78.29 76.34 78.01 3,859,289 +1.99(+2.61%)
Jul 22, 2019 75.40 76.24 75.34 76.02 3,306,325 +0.54(+0.72%)
Jul 19, 2019 75.59 75.92 75.02 75.48 2,603,526 +0.10(+0.13%)
Jul 18, 2019 73.62 75.40 73.60 75.37 2,008,703 +1.49(+2.01%)
Jul 17, 2019 74.57 74.91 73.85 73.89 1,390,321 -0.85(-1.14%)
Jul 16, 2019 75.06 75.70 74.68 74.74 1,998,482 -0.08(-0.11%)
Jul 15, 2019 75.22 75.22 74.20 74.82 1,202,783 -0.24(-0.32%)
Jul 12, 2019 74.50 75.23 74.35 75.06 1,202,235 +0.65(+0.87%)
Jul 11, 2019 74.22 74.94 74.02 74.41 1,615,181 +0.45(+0.61%)
Jul 10, 2019 74.54 75.50 73.80 73.96 1,412,093 -0.39(-0.52%)
Jul 09, 2019 73.56 74.45 73.50 74.35 1,945,126 +0.22(+0.30%)
Jul 08, 2019 73.72 74.39 73.66 74.13 1,387,716 +0.07(+0.10%)
Jul 05, 2019 74.33 74.52 73.76 74.05 1,124,909 -0.17(-0.22%)
Jul 03, 2019 73.18 74.28 73.18 74.22 892,281 +1.39(+1.91%)
Jul 02, 2019 72.61 73.24 72.49 72.83 1,584,522 +0.27(+0.37%)
Jul 01, 2019 72.70 73.56 72.14 72.56 2,162,798 +0.91(+1.28%)
Jun 28, 2019 71.64 72.12 71.10 71.64 4,079,219 +0.00(+0.00%)
Jun 27, 2019 71.70 71.99 71.42 71.64 1,860,223 +0.00(+0.00%)
Jun 26, 2019 71.75 72.26 71.35 71.64 1,412,486 +0.16(+0.22%)
Jun 25, 2019 71.56 71.77 70.83 71.49 1,304,555 -0.16(-0.22%)
Jun 24, 2019 72.24 72.83 71.56 71.64 2,432,090 -0.73(-1.01%)
Jun 21, 2019 72.55 72.62 72.10 72.37 2,782,654 -0.01(-0.01%)
Jun 20, 2019 71.91 72.54 71.42 72.38 1,511,854 +1.27(+1.79%)
Jun 19, 2019 71.92 72.23 70.88 71.11 1,634,099 -0.75(-1.04%)
Jun 18, 2019 71.22 72.72 70.88 71.86 1,600,275 +0.87(+1.22%)
Jun 17, 2019 71.60 71.68 70.87 70.99 2,161,376 -0.53(-0.74%)
Jun 14, 2019 71.66 71.68 70.49 71.51 2,098,524 +0.00(+0.00%)
Jun 13, 2019 71.51 72.15 71.36 71.51 2,585,759 +0.01(+0.01%)
Jun 12, 2019 72.60 72.77 70.90 71.51 2,125,080 -1.22(-1.68%)
Jun 11, 2019 72.78 73.45 72.40 72.72 1,126,666 +0.53(+0.73%)
Jun 10, 2019 72.73 73.20 72.20 72.20 1,273,957 +0.05(+0.06%)
Jun 07, 2019 72.46 72.87 71.99 72.15 1,192,922 +0.04(+0.05%)
Jun 06, 2019 71.83 72.34 71.36 72.11 1,640,625 +0.35(+0.49%)
Jun 05, 2019 71.83 71.85 70.85 71.76 1,551,739 +0.45(+0.63%)
Jun 04, 2019 69.90 71.35 69.57 71.31 2,007,573 +2.33(+3.37%)
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.