Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.59 61.96 61.26 61.27 2,782,759 +0.03(+0.04%)
Apr 27, 2018 62.21 62.55 60.63 61.24 3,602,667 -0.99(-1.59%)
Apr 26, 2018 61.82 62.56 61.48 62.23 2,966,453 +0.44(+0.71%)
Apr 25, 2018 62.42 62.81 61.48 61.79 4,773,277 -0.89(-1.43%)
Apr 24, 2018 63.46 63.97 62.33 62.68 2,806,522 -0.35(-0.56%)
Apr 23, 2018 63.24 63.40 62.60 63.04 1,716,345 -0.01(-0.01%)
Apr 20, 2018 63.26 63.69 62.71 63.05 2,865,518 +0.03(+0.04%)
Apr 19, 2018 62.19 63.22 62.17 63.02 1,963,030 +1.03(+1.66%)
Apr 18, 2018 62.09 62.60 61.94 61.99 1,662,283 +0.15(+0.24%)
Apr 17, 2018 62.24 62.44 61.64 61.84 2,438,955 +0.31(+0.50%)
Apr 16, 2018 60.96 62.07 60.74 61.53 2,332,712 +0.88(+1.45%)
Apr 13, 2018 62.13 62.35 60.38 60.65 2,194,298 -0.92(-1.49%)
Apr 12, 2018 61.39 62.12 61.31 61.57 1,754,135 +0.61(+1.00%)
Apr 11, 2018 61.02 61.78 60.82 60.96 1,504,852 -0.86(-1.39%)
Apr 10, 2018 61.75 62.14 61.30 61.82 1,972,181 +1.06(+1.74%)
Apr 09, 2018 61.21 62.19 60.69 60.77 1,597,953 +0.28(+0.47%)
Apr 06, 2018 61.32 61.74 59.92 60.48 1,755,742 -1.54(-2.48%)
Apr 05, 2018 61.99 62.45 61.52 62.02 2,100,490 +0.38(+0.61%)
Apr 04, 2018 59.56 61.80 59.42 61.64 2,487,722 +0.94(+1.54%)
Apr 03, 2018 60.17 60.74 59.41 60.71 2,784,646 +0.88(+1.47%)
Apr 02, 2018 61.40 61.51 58.95 59.83 2,903,310 -2.02(-3.27%)
Mar 29, 2018 61.85 61.85 61.85 0 +1.42(+2.35%)
Mar 28, 2018 60.44 61.13 59.80 60.43 3,270,143 +0.04(+0.07%)
Mar 27, 2018 62.07 62.35 59.91 60.39 2,795,690 -1.34(-2.17%)
Mar 26, 2018 61.07 61.92 60.41 61.73 2,104,632 +1.48(+2.45%)
Mar 23, 2018 62.03 62.49 60.17 60.25 3,158,087 -1.56(-2.53%)
Mar 22, 2018 63.87 64.29 61.70 61.82 3,026,444 -2.55(-3.97%)
Mar 21, 2018 64.82 65.38 64.34 64.37 3,479,901 -0.43(-0.66%)
Mar 20, 2018 65.57 65.76 64.75 64.80 2,579,553 -0.58(-0.89%)
Mar 19, 2018 65.69 65.99 64.64 65.38 2,350,741 -0.43(-0.65%)
Mar 16, 2018 65.11 66.22 64.82 65.81 3,760,517 +1.01(+1.55%)
Mar 15, 2018 65.98 66.11 64.39 64.81 2,884,545 -0.94(-1.43%)
Mar 14, 2018 66.88 66.88 65.47 65.75 2,325,085 -0.75(-1.13%)
Mar 13, 2018 67.63 67.63 66.23 66.49 2,655,254 -0.71(-1.05%)
Mar 12, 2018 67.60 67.77 67.10 67.20 1,907,769 -0.23(-0.34%)
Mar 09, 2018 66.87 67.49 66.38 67.43 3,422,906 +1.14(+1.71%)
Mar 08, 2018 66.13 66.45 65.36 66.30 1,510,749 +0.40(+0.61%)
Mar 07, 2018 66.00 65.89 1,899,625 -0.15(-0.23%)
Mar 06, 2018 66.36 66.58 65.16 66.05 1,944,915 -0.22(-0.34%)
Mar 05, 2018 64.81 66.54 64.40 66.27 2,127,238 +1.06(+1.62%)
Mar 02, 2018 64.33 65.32 63.84 65.21 2,873,062 +0.54(+0.84%)
Mar 01, 2018 67.62 68.22 64.17 64.67 4,821,827 -3.11(-4.59%)
Feb 28, 2018 68.79 69.44 67.77 67.78 2,526,136 -0.63(-0.92%)
Feb 27, 2018 69.22 69.94 68.41 68.41 2,351,180 -0.75(-1.08%)
Feb 26, 2018 68.33 69.21 67.89 69.16 2,390,716 +0.87(+1.27%)
Feb 23, 2018 67.34 68.32 67.18 68.29 1,520,290 +1.44(+2.15%)
Feb 22, 2018 66.73 66.85 2,585,505 -0.72(-1.07%)
Feb 21, 2018 68.00 69.18 67.52 67.58 3,102,702 -0.59(-0.87%)
Feb 20, 2018 67.72 68.67 67.72 68.17 2,653,503 +0.09(+0.13%)
Feb 16, 2018 68.08 68.08 68.08 0 +0.82(+1.22%)
Feb 15, 2018 67.06 67.86 66.90 67.26 2,546,560 +0.82(+1.24%)
Feb 14, 2018 65.28 66.55 65.17 66.44 2,157,975 +0.95(+1.45%)
Feb 13, 2018 65.52 65.49 2,014,367 +0.47(+0.72%)
Feb 12, 2018 64.12 65.78 63.85 65.02 2,453,384 +1.58(+2.48%)
Feb 09, 2018 62.73 63.98 61.30 63.44 3,565,363 +1.46(+2.36%)
Feb 08, 2018 65.68 65.68 61.92 61.98 3,324,218 -3.62(-5.52%)
Feb 07, 2018 64.78 66.41 64.78 65.60 2,166,787 +0.42(+0.64%)
Feb 06, 2018 62.55 65.35 61.05 65.18 3,865,585 -0.08(-0.12%)
Feb 05, 2018 66.59 67.74 63.78 65.26 3,079,320 -2.35(-3.47%)
Feb 02, 2018 68.87 69.21 67.50 67.60 2,541,978 -1.41(-2.05%)
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.