Discover Financial Services (NY: DFS )

106.53 -1.83 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.54 52.92 52.37 52.52 2,605,945 -0.02(-0.03%)
Aug 30, 2017 52.11 52.80 52.07 52.54 1,992,598 +0.46(+0.89%)
Aug 29, 2017 52.14 52.27 51.79 52.08 3,038,208 -0.58(-1.10%)
Aug 28, 2017 53.31 53.42 52.58 52.66 1,346,886 -0.53(-0.99%)
Aug 25, 2017 53.13 53.87 53.13 53.18 3,116,734 +0.20(+0.37%)
Aug 24, 2017 52.94 53.22 52.78 52.99 1,941,989 +0.14(+0.27%)
Aug 23, 2017 52.69 53.20 52.49 52.84 1,682,020 -0.17(-0.32%)
Aug 22, 2017 52.79 53.08 52.54 53.01 2,949,388 +0.52(+0.98%)
Aug 21, 2017 52.69 52.77 52.35 52.49 1,756,697 -0.14(-0.27%)
Aug 18, 2017 52.90 53.14 52.61 52.64 2,308,174 -0.42(-0.78%)
Aug 17, 2017 54.43 54.62 53.05 53.05 2,151,466 -1.60(-2.93%)
Aug 16, 2017 55.07 55.33 54.55 54.66 2,607,345 -0.14(-0.26%)
Aug 15, 2017 54.05 55.01 54.05 54.80 3,247,558 +1.21(+2.26%)
Aug 14, 2017 53.33 53.74 53.25 53.58 2,035,048 +0.76(+1.44%)
Aug 11, 2017 53.25 53.34 52.75 52.82 2,443,498 -0.41(-0.77%)
Aug 10, 2017 53.93 54.10 53.22 53.23 2,575,215 -1.03(-1.89%)
Aug 09, 2017 54.46 54.59 54.00 54.26 2,070,735 -0.62(-1.13%)
Aug 08, 2017 54.28 55.39 54.04 54.88 3,275,657 +0.50(+0.93%)
Aug 07, 2017 53.90 54.47 53.90 54.37 2,281,261 +0.31(+0.57%)
Aug 04, 2017 54.03 54.32 53.97 54.06 2,066,072 +0.51(+0.96%)
Aug 03, 2017 53.72 53.89 53.42 53.55 2,511,585 -0.28(-0.53%)
Aug 02, 2017 53.62 54.05 53.50 53.83 2,547,949 +0.15(+0.28%)
Aug 01, 2017 54.28 54.45 53.66 53.68 3,304,379 -0.29(-0.54%)
Jul 31, 2017 53.50 54.29 53.45 53.97 2,648,263 +0.60(+1.13%)
Jul 28, 2017 53.50 53.93 53.32 53.37 3,982,068 -0.16(-0.30%)
Jul 27, 2017 54.31 54.99 53.07 53.53 8,608,636 -2.38(-4.26%)
Jul 26, 2017 56.68 56.68 55.83 55.91 4,270,791 -0.58(-1.03%)
Jul 25, 2017 55.75 56.62 55.75 56.50 3,750,218 +1.12(+2.02%)
Jul 24, 2017 55.31 55.55 54.86 55.38 2,592,513 +0.00(+0.00%)
Jul 21, 2017 54.70 55.67 54.65 55.38 4,116,899 +1.03(+1.89%)
Jul 20, 2017 54.03 54.52 53.97 54.35 2,190,758 +0.20(+0.38%)
Jul 19, 2017 54.17 54.38 53.95 54.15 2,190,946 +0.09(+0.16%)
Jul 18, 2017 53.83 54.08 53.64 54.06 1,714,944 -0.03(-0.05%)
Jul 17, 2017 54.20 54.35 53.83 54.09 2,834,023 -0.17(-0.31%)
Jul 14, 2017 54.02 54.41 53.51 54.26 2,392,511 -0.14(-0.26%)
Jul 13, 2017 54.20 54.55 54.10 54.40 3,643,064 +0.25(+0.46%)
Jul 12, 2017 53.58 54.33 53.42 54.15 2,526,077 +0.34(+0.63%)
Jul 11, 2017 54.12 54.25 53.50 53.81 3,104,239 -0.30(-0.56%)
Jul 10, 2017 54.18 54.28 53.84 54.12 3,240,699 -0.24(-0.44%)
Jul 07, 2017 54.40 54.67 54.08 54.35 3,171,457 +0.15(+0.28%)
Jul 06, 2017 54.92 54.11 54.20 3,566,853 -0.27(-0.50%)
Jul 05, 2017 55.33 55.36 54.35 54.48 3,981,422 -0.67(-1.22%)
Jul 03, 2017 55.28 55.81 55.07 55.15 1,840,244 +0.07(+0.13%)
Jun 30, 2017 54.74 55.46 54.28 55.08 3,563,443 +0.60(+1.11%)
Jun 29, 2017 55.84 56.05 54.26 54.48 5,955,474 -0.33(-0.60%)
Jun 28, 2017 54.43 55.20 54.41 54.81 3,506,779 +0.72(+1.33%)
Jun 27, 2017 53.81 54.47 53.57 54.09 2,773,863 +0.41(+0.76%)
Jun 26, 2017 53.30 53.95 53.21 53.68 2,063,708 +0.50(+0.95%)
Jun 23, 2017 53.42 53.70 52.96 53.18 9,549,703 -0.18(-0.33%)
Jun 22, 2017 53.35 53.67 53.05 53.35 2,101,363 -0.11(-0.20%)
Jun 21, 2017 53.96 53.96 53.24 53.46 2,248,777 -0.37(-0.69%)
Jun 20, 2017 53.90 54.20 53.63 53.83 2,059,984 -0.32(-0.59%)
Jun 19, 2017 54.24 54.44 53.87 54.15 1,853,348 +0.04(+0.07%)
Jun 16, 2017 53.98 54.27 53.66 54.12 3,987,715 +0.34(+0.63%)
Jun 15, 2017 53.54 54.39 53.32 53.78 2,442,611 +0.08(+0.15%)
Jun 14, 2017 53.92 53.94 52.63 53.70 3,240,243 -0.65(-1.19%)
Jun 13, 2017 53.97 54.58 53.59 54.35 2,887,118 +0.56(+1.04%)
Jun 12, 2017 53.68 54.47 53.37 53.79 3,431,327 +0.14(+0.26%)
Jun 09, 2017 53.28 53.77 53.16 53.65 3,168,320 +0.74(+1.41%)
Jun 08, 2017 53.50 52.58 52.90 3,271,334 +0.32(+0.61%)
Jun 07, 2017 52.04 52.98 51.90 52.58 2,988,130 +0.60(+1.16%)
Jun 06, 2017 51.99 52.25 51.58 51.98 3,759,048 -0.29(-0.56%)
Jun 05, 2017 52.19 52.60 52.11 52.27 2,643,033 +0.10(+0.19%)
Jun 02, 2017 52.03 52.69 52.03 52.18 3,195,859 -0.14(-0.27%)
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.