Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.78 63.13 62.16 62.93 2,364,380 +0.07(+0.11%)
Nov 29, 2018 63.11 63.46 62.42 62.86 1,434,295 -0.73(-1.15%)
Nov 28, 2018 62.69 63.59 62.16 63.59 2,220,136 +1.02(+1.64%)
Nov 27, 2018 62.15 62.99 62.08 62.57 1,869,664 +0.21(+0.34%)
Nov 26, 2018 61.34 62.45 61.03 62.36 2,201,848 +1.89(+3.12%)
Nov 23, 2018 60.50 61.03 60.16 60.47 659,951 -0.26(-0.44%)
Nov 21, 2018 60.73 60.73 60.73 0 +0.50(+0.84%)
Nov 20, 2018 60.94 61.14 59.81 60.23 3,073,394 -1.18(-1.93%)
Nov 19, 2018 62.11 62.37 61.04 61.41 1,978,240 -0.65(-1.05%)
Nov 16, 2018 61.77 62.27 61.41 62.06 2,700,672 +0.00(+0.00%)
Nov 15, 2018 60.28 62.10 59.99 62.06 2,998,492 +1.34(+2.21%)
Nov 14, 2018 61.97 62.14 60.12 60.72 2,008,174 -0.66(-1.07%)
Nov 13, 2018 60.51 61.96 60.43 61.38 1,604,566 +0.53(+0.87%)
Nov 12, 2018 61.84 62.07 60.73 60.85 1,258,013 -1.07(-1.73%)
Nov 09, 2018 62.27 62.74 61.43 61.92 1,683,689 -0.57(-0.91%)
Nov 08, 2018 61.92 62.94 61.52 62.49 1,569,878 +0.41(+0.66%)
Nov 07, 2018 61.35 62.12 60.95 62.08 1,926,873 +1.03(+1.68%)
Nov 06, 2018 60.61 61.35 60.39 61.05 2,837,150 +0.34(+0.56%)
Nov 05, 2018 60.27 61.27 59.97 60.71 2,218,179 +0.39(+0.64%)
Nov 02, 2018 61.85 61.98 59.62 60.33 2,648,712 -1.20(-1.95%)
Nov 01, 2018 61.25 61.82 61.01 61.53 2,129,420 +0.39(+0.63%)
Oct 31, 2018 61.34 61.82 60.75 61.14 3,057,260 +0.43(+0.71%)
Oct 30, 2018 60.04 60.83 59.50 60.71 2,391,696 +1.11(+1.86%)
Oct 29, 2018 59.58 60.83 58.65 59.61 4,039,532 +0.44(+0.74%)
Oct 26, 2018 62.76 62.98 58.85 59.17 5,684,618 -5.09(-7.92%)
Oct 25, 2018 63.87 64.57 63.53 64.26 2,889,528 +0.76(+1.20%)
Oct 24, 2018 64.88 65.35 62.84 63.49 2,862,407 -1.46(-2.24%)
Oct 23, 2018 64.00 64.97 63.16 64.95 2,150,228 -0.27(-0.42%)
Oct 22, 2018 66.93 67.14 65.18 65.22 2,245,180 -1.50(-2.25%)
Oct 19, 2018 65.95 67.20 65.79 66.72 2,423,323 +0.96(+1.45%)
Oct 18, 2018 66.51 67.08 65.55 65.77 1,775,614 -0.83(-1.25%)
Oct 17, 2018 66.60 67.10 65.90 66.60 1,918,665 +0.25(+0.38%)
Oct 16, 2018 65.38 66.43 64.77 66.35 1,596,549 +1.40(+2.15%)
Oct 15, 2018 65.21 65.58 64.82 64.95 1,781,275 -0.47(-0.71%)
Oct 12, 2018 66.17 66.50 64.37 65.42 1,701,579 +0.32(+0.49%)
Oct 11, 2018 66.04 66.68 64.89 65.10 2,590,568 -1.18(-1.77%)
Oct 10, 2018 67.40 67.66 66.21 66.28 3,172,393 -0.94(-1.40%)
Oct 09, 2018 67.45 67.50 66.95 67.22 1,421,958 -0.36(-0.53%)
Oct 08, 2018 67.26 67.78 66.67 67.57 1,461,575 +0.16(+0.23%)
Oct 05, 2018 68.45 68.45 67.13 67.42 2,122,843 -0.81(-1.18%)
Oct 04, 2018 68.62 69.12 67.69 68.22 2,003,765 -0.24(-0.35%)
Oct 03, 2018 68.38 69.01 68.11 68.46 1,882,038 +0.60(+0.88%)
Oct 02, 2018 68.01 68.01 67.21 67.86 1,743,780 +0.53(+0.78%)
Oct 01, 2018 67.80 68.10 67.10 67.34 1,783,959 +0.25(+0.37%)
Sep 28, 2018 67.31 67.84 67.01 67.09 2,630,822 -0.57(-0.84%)
Sep 27, 2018 68.08 68.29 67.56 67.66 1,552,107 -0.30(-0.44%)
Sep 26, 2018 69.20 69.20 67.84 67.96 2,001,347 -1.02(-1.48%)
Sep 25, 2018 69.39 69.39 68.29 68.98 1,802,278 -0.19(-0.28%)
Sep 24, 2018 70.08 70.30 69.08 69.17 1,483,971 -1.03(-1.46%)
Sep 21, 2018 69.83 70.52 69.69 70.20 3,867,495 +0.56(+0.81%)
Sep 20, 2018 69.53 70.47 69.53 69.64 1,989,308 +0.52(+0.75%)
Sep 19, 2018 68.85 69.71 68.85 69.12 1,612,677 +0.41(+0.60%)
Sep 18, 2018 68.29 68.95 67.99 68.71 1,823,504 +0.64(+0.94%)
Sep 17, 2018 68.43 68.58 67.96 68.07 1,613,844 -0.25(-0.36%)
Sep 14, 2018 67.72 68.45 67.72 68.31 1,398,023 +0.65(+0.96%)
Sep 13, 2018 68.22 68.48 67.62 67.66 2,209,281 -0.41(-0.61%)
Sep 12, 2018 69.22 69.51 68.06 68.08 2,170,419 -1.15(-1.66%)
Sep 11, 2018 68.47 69.71 68.20 69.22 2,562,509 +0.66(+0.96%)
Sep 10, 2018 68.21 68.84 68.06 68.57 1,607,167 +0.59(+0.86%)
Sep 07, 2018 68.24 68.33 67.40 67.98 2,318,605 -0.24(-0.35%)
Sep 06, 2018 68.90 69.11 68.19 68.22 1,881,801 -0.70(-1.02%)
Sep 05, 2018 69.07 69.32 68.63 68.92 2,686,321 -0.04(-0.06%)
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.