Discover Financial Services (NY: DFS )

103.74 +0.23 (+0.22%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 52.91 54.71 52.79 54.27 2,295,139 +0.39(+0.73%)
Dec 31, 2018 53.63 54.05 53.06 53.88 2,410,451 +0.61(+1.15%)
Dec 28, 2018 54.14 54.56 53.11 53.27 2,571,038 -0.51(-0.95%)
Dec 27, 2018 52.30 53.78 51.51 53.78 3,525,009 +0.68(+1.27%)
Dec 26, 2018 50.43 53.12 49.66 53.10 3,830,283 +2.78(+5.52%)
Dec 24, 2018 50.87 51.57 50.30 50.33 1,300,132 -1.20(-2.32%)
Dec 21, 2018 52.99 54.06 51.35 51.52 4,969,995 -1.45(-2.74%)
Dec 20, 2018 52.89 53.79 52.46 52.98 4,292,559 -0.37(-0.70%)
Dec 19, 2018 54.24 55.55 53.16 53.35 3,544,670 -1.02(-1.88%)
Dec 18, 2018 55.30 56.11 54.00 54.37 3,688,836 -0.35(-0.63%)
Dec 17, 2018 56.20 56.30 54.41 54.72 4,532,937 -1.75(-3.11%)
Dec 14, 2018 57.09 58.20 56.38 56.47 3,260,239 -1.32(-2.28%)
Dec 13, 2018 58.57 58.96 57.50 57.79 2,191,522 -0.81(-1.39%)
Dec 12, 2018 59.11 59.70 58.49 58.60 1,955,932 +0.44(+0.75%)
Dec 11, 2018 59.76 60.30 57.81 58.16 2,267,493 -0.98(-1.65%)
Dec 10, 2018 59.02 59.53 57.75 59.14 2,743,637 -0.09(-0.15%)
Dec 07, 2018 60.59 61.72 58.82 59.23 3,203,316 -1.51(-2.48%)
Dec 06, 2018 59.63 60.78 58.57 60.74 4,654,440 +0.10(+0.17%)
Dec 04, 2018 65.26 65.26 60.58 60.64 3,845,775 -4.85(-7.41%)
Dec 03, 2018 65.76 66.26 64.77 65.49 2,420,030 +0.36(+0.55%)
Nov 30, 2018 64.98 65.34 64.33 65.13 2,284,455 +0.07(+0.11%)
Nov 29, 2018 65.32 65.68 64.60 65.06 1,385,810 -0.76(-1.15%)
Nov 28, 2018 64.88 65.82 64.33 65.82 2,145,086 +1.06(+1.64%)
Nov 27, 2018 64.32 65.19 64.25 64.76 1,806,462 +0.22(+0.34%)
Nov 26, 2018 63.49 64.63 63.17 64.54 2,127,416 +1.95(+3.12%)
Nov 23, 2018 62.61 63.16 62.27 62.59 637,642 -0.27(-0.44%)
Nov 21, 2018 62.86 62.86 62.86 0 +0.52(+0.84%)
Nov 20, 2018 63.07 63.28 61.90 62.34 2,969,501 -1.22(-1.93%)
Nov 19, 2018 64.28 64.55 63.17 63.56 1,911,368 -0.67(-1.05%)
Nov 16, 2018 63.93 64.44 63.56 64.23 2,609,379 +0.00(+0.00%)
Nov 15, 2018 62.39 64.27 62.09 64.23 2,897,132 +1.39(+2.21%)
Nov 14, 2018 64.14 64.32 62.22 62.85 1,940,291 -0.68(-1.07%)
Nov 13, 2018 62.63 64.13 62.55 63.53 1,550,326 +0.55(+0.87%)
Nov 12, 2018 64.01 64.24 62.85 62.98 1,215,487 -1.11(-1.73%)
Nov 09, 2018 64.44 64.93 63.58 64.09 1,626,774 -0.59(-0.91%)
Nov 08, 2018 64.09 65.14 63.67 64.68 1,516,811 +0.43(+0.66%)
Nov 07, 2018 63.50 64.30 63.08 64.25 1,861,737 +1.06(+1.68%)
Nov 06, 2018 62.73 63.50 62.50 63.19 2,741,244 +0.35(+0.56%)
Nov 05, 2018 62.38 63.41 62.07 62.84 2,143,196 +0.40(+0.64%)
Nov 02, 2018 64.02 64.14 61.71 62.44 2,559,175 -1.24(-1.95%)
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.