Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 76.59 76.88 76.38 76.57 671,947 -0.23(-0.29%)
Nov 27, 2019 76.68 76.98 76.31 76.79 1,097,816 +0.35(+0.46%)
Nov 26, 2019 76.51 76.82 76.00 76.44 1,168,680 -0.41(-0.53%)
Nov 25, 2019 75.76 76.93 75.75 76.85 1,211,545 +1.18(+1.56%)
Nov 22, 2019 75.06 75.82 74.82 75.66 1,058,466 +0.86(+1.15%)
Nov 21, 2019 74.85 74.98 74.24 74.81 1,094,169 +0.05(+0.07%)
Nov 20, 2019 75.10 75.38 74.26 74.75 1,300,804 -0.55(-0.73%)
Nov 19, 2019 75.80 76.17 75.23 75.30 1,582,393 -0.22(-0.29%)
Nov 18, 2019 75.59 76.04 74.98 75.52 1,918,355 -0.33(-0.44%)
Nov 15, 2019 76.46 76.46 75.42 75.85 1,818,205 -0.26(-0.34%)
Nov 14, 2019 75.42 76.33 75.42 76.11 1,483,625 +0.45(+0.59%)
Nov 13, 2019 75.38 75.85 74.82 75.66 1,694,733 -0.13(-0.17%)
Nov 12, 2019 75.51 75.95 75.12 75.79 1,562,630 +0.30(+0.39%)
Nov 11, 2019 75.31 76.10 75.31 75.49 745,452 -0.53(-0.70%)
Nov 08, 2019 75.61 76.02 74.89 76.02 1,338,832 +0.32(+0.43%)
Nov 07, 2019 75.19 76.51 75.19 75.70 1,671,811 +1.05(+1.41%)
Nov 06, 2019 74.70 75.17 74.21 74.65 1,930,113 +0.07(+0.10%)
Nov 05, 2019 74.34 75.14 74.21 74.58 1,950,731 +0.39(+0.53%)
Nov 04, 2019 73.97 74.25 73.60 74.18 1,477,018 +0.84(+1.15%)
Nov 01, 2019 72.75 73.53 72.54 73.34 1,198,542 +1.31(+1.82%)
Oct 31, 2019 72.42 72.83 71.36 72.03 1,483,777 -0.80(-1.10%)
Oct 30, 2019 72.92 72.92 71.92 72.83 1,334,411 -0.06(-0.09%)
Oct 29, 2019 72.81 73.73 72.77 72.89 1,515,650 -0.19(-0.26%)
Oct 28, 2019 72.35 73.18 72.24 73.08 2,455,310 +1.16(+1.61%)
Oct 25, 2019 71.43 72.27 70.91 71.92 1,582,641 +0.36(+0.50%)
Oct 24, 2019 72.16 72.65 70.60 71.56 1,674,405 -0.70(-0.97%)
Oct 23, 2019 73.89 74.78 71.83 72.26 3,007,956 -0.57(-0.78%)
Oct 22, 2019 71.76 73.67 71.76 72.83 3,960,612 +0.64(+0.88%)
Oct 21, 2019 71.51 72.37 71.44 72.19 2,014,665 +1.35(+1.90%)
Oct 18, 2019 71.09 71.46 70.65 70.84 1,851,968 -0.26(-0.37%)
Oct 17, 2019 70.80 71.45 70.41 71.10 2,132,170 +0.60(+0.85%)
Oct 16, 2019 70.69 71.29 70.42 70.50 1,881,372 -0.35(-0.49%)
Oct 15, 2019 70.27 71.51 69.85 70.85 1,645,916 +1.08(+1.54%)
Oct 14, 2019 68.92 70.00 68.71 69.77 1,810,166 +0.35(+0.50%)
Oct 11, 2019 69.76 70.57 69.35 69.42 2,249,996 +0.77(+1.12%)
Oct 10, 2019 68.46 69.53 68.39 68.65 1,652,096 +0.32(+0.47%)
Oct 09, 2019 68.17 68.98 67.98 68.33 1,943,255 +0.87(+1.29%)
Oct 08, 2019 68.90 68.90 67.45 67.46 1,657,417 -2.27(-3.26%)
Oct 07, 2019 69.60 70.58 69.54 69.73 1,784,507 -0.17(-0.24%)
Oct 04, 2019 68.67 69.95 68.67 69.90 1,503,303 +1.24(+1.80%)
Oct 03, 2019 68.59 69.12 67.17 68.66 2,035,590 -0.27(-0.39%)
Oct 02, 2019 70.13 70.32 68.38 68.93 2,171,506 -1.91(-2.70%)
Oct 01, 2019 73.33 73.45 70.70 70.84 2,216,630 -1.93(-2.65%)
Sep 30, 2019 73.15 73.54 72.59 72.77 2,053,621 -0.38(-0.52%)
Sep 27, 2019 73.58 74.19 72.75 73.15 1,233,308 +0.14(+0.20%)
Sep 26, 2019 73.53 73.74 72.83 73.01 1,577,781 -0.36(-0.49%)
Sep 25, 2019 73.57 73.86 72.65 73.36 2,378,997 -0.22(-0.30%)
Sep 24, 2019 75.14 75.61 73.23 73.59 2,658,939 -1.18(-1.57%)
Sep 23, 2019 73.66 75.01 73.60 74.76 1,710,958 +0.33(+0.45%)
Sep 20, 2019 75.43 75.90 74.43 74.43 3,262,673 -0.72(-0.96%)
Sep 19, 2019 75.46 76.24 75.08 75.15 1,242,616 -0.51(-0.68%)
Sep 18, 2019 75.15 75.80 74.43 75.66 1,369,854 +0.37(+0.49%)
Sep 17, 2019 74.83 75.49 74.31 75.29 2,069,222 +0.28(+0.37%)
Sep 16, 2019 75.31 75.31 73.90 75.02 2,016,010 -1.07(-1.40%)
Sep 13, 2019 76.47 76.85 75.78 76.08 1,839,599 +0.25(+0.33%)
Sep 12, 2019 75.85 76.25 75.02 75.83 2,177,490 +0.10(+0.13%)
Sep 11, 2019 75.69 75.74 74.50 75.73 2,082,264 +0.06(+0.08%)
Sep 10, 2019 75.57 76.35 74.85 75.67 2,161,476 -0.13(-0.18%)
Sep 09, 2019 74.56 76.90 74.56 75.81 2,465,133 +1.99(+2.70%)
Sep 06, 2019 73.58 74.15 73.14 73.81 1,997,384 +0.39(+0.53%)
Sep 05, 2019 72.29 73.71 72.14 73.43 2,165,540 +2.23(+3.14%)
Sep 04, 2019 71.14 71.49 70.64 71.19 2,193,175 +0.78(+1.11%)
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.