Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.68 71.93 70.99 71.55 4,429,906 +0.04(+0.06%)
Apr 29, 2019 71.35 71.99 71.18 71.50 2,297,628 +0.22(+0.31%)
Apr 26, 2019 69.44 71.59 68.80 71.29 3,633,580 +3.21(+4.72%)
Apr 25, 2019 67.43 68.35 67.16 68.07 1,936,966 +0.45(+0.66%)
Apr 24, 2019 67.59 67.98 67.33 67.62 1,467,506 -0.16(-0.23%)
Apr 23, 2019 67.40 67.89 67.03 67.78 1,961,443 +0.27(+0.40%)
Apr 22, 2019 67.47 67.85 67.27 67.51 1,117,502 -0.23(-0.34%)
Apr 18, 2019 67.40 68.36 67.25 67.74 1,782,450 +0.25(+0.38%)
Apr 17, 2019 67.83 67.84 67.27 67.48 959,898 -0.08(-0.12%)
Apr 16, 2019 66.88 67.67 66.68 67.56 2,191,394 +1.00(+1.50%)
Apr 15, 2019 66.71 66.97 66.28 66.56 1,054,617 -0.35(-0.52%)
Apr 12, 2019 66.33 67.18 66.33 66.91 1,491,336 +1.18(+1.79%)
Apr 11, 2019 65.64 65.99 65.15 65.74 1,288,758 +0.30(+0.46%)
Apr 10, 2019 65.25 65.53 65.01 65.44 1,274,890 +0.32(+0.49%)
Apr 09, 2019 65.31 65.50 64.86 65.12 1,229,606 -0.56(-0.86%)
Apr 08, 2019 65.52 65.74 65.17 65.68 1,282,953 -0.12(-0.19%)
Apr 05, 2019 65.35 65.85 65.15 65.81 1,761,608 +0.63(+0.97%)
Apr 04, 2019 64.95 65.75 64.86 65.17 2,014,096 +0.22(+0.34%)
Apr 03, 2019 65.14 65.61 64.70 64.95 1,387,052 +0.18(+0.27%)
Apr 02, 2019 64.57 65.09 64.22 64.78 1,631,177 +0.25(+0.38%)
Apr 01, 2019 62.98 64.68 62.98 64.53 1,991,996 +2.05(+3.29%)
Mar 29, 2019 62.74 63.07 62.31 62.48 2,201,583 +0.39(+0.62%)
Mar 28, 2019 62.08 62.63 61.71 62.09 2,345,000 +0.21(+0.34%)
Mar 27, 2019 61.97 62.41 61.66 61.88 2,318,565 -0.09(-0.14%)
Mar 26, 2019 61.75 62.11 61.26 61.97 2,296,766 +0.72(+1.18%)
Mar 25, 2019 61.64 62.08 60.81 61.25 2,141,500 -0.52(-0.84%)
Mar 22, 2019 62.95 63.07 61.43 61.77 2,228,690 -1.82(-2.86%)
Mar 21, 2019 62.45 63.96 62.21 63.59 2,378,160 +0.81(+1.29%)
Mar 20, 2019 64.52 64.56 62.69 62.78 2,449,258 -1.87(-2.89%)
Mar 19, 2019 65.06 65.34 64.54 64.65 2,688,699 -0.03(-0.04%)
Mar 18, 2019 64.43 64.90 64.31 64.67 1,665,005 +0.44(+0.68%)
Mar 15, 2019 63.30 64.42 63.25 64.23 3,479,822 +0.72(+1.13%)
Mar 14, 2019 63.45 63.79 63.30 63.51 1,767,489 +0.19(+0.30%)
Mar 13, 2019 63.01 63.64 62.75 63.32 1,794,716 +0.68(+1.08%)
Mar 12, 2019 62.42 62.94 62.32 62.65 1,843,122 +0.42(+0.68%)
Mar 11, 2019 61.76 62.39 61.60 62.22 1,800,636 +0.87(+1.42%)
Mar 08, 2019 60.85 61.40 60.68 61.35 2,098,736 -0.03(-0.04%)
Mar 07, 2019 62.51 62.55 61.07 61.38 2,926,013 -1.22(-1.95%)
Mar 06, 2019 62.49 63.37 62.34 62.60 2,956,900 +0.24(+0.38%)
Mar 05, 2019 62.64 62.70 61.66 62.36 2,143,869 -0.36(-0.57%)
Mar 04, 2019 63.23 63.74 61.99 62.72 1,773,988 -0.35(-0.56%)
Mar 01, 2019 63.23 64.03 62.86 63.08 1,846,345 +0.20(+0.32%)
Feb 28, 2019 62.46 63.15 62.34 62.87 2,463,286 +0.32(+0.51%)
Feb 27, 2019 62.00 62.65 61.70 62.56 2,361,411 +0.42(+0.68%)
Feb 26, 2019 62.09 62.60 61.90 62.14 2,368,047 -0.23(-0.37%)
Feb 25, 2019 63.13 63.46 62.31 62.36 2,559,256 -0.38(-0.60%)
Feb 22, 2019 62.72 62.94 62.39 62.74 1,539,285 +0.22(+0.35%)
Feb 21, 2019 62.89 62.94 62.27 62.52 2,142,888 -0.36(-0.57%)
Feb 20, 2019 62.58 62.94 62.26 62.88 2,260,151 +0.38(+0.60%)
Feb 19, 2019 61.99 62.71 61.69 62.51 2,232,128 +0.26(+0.42%)
Feb 15, 2019 61.34 62.37 61.19 62.24 2,733,941 +1.40(+2.30%)
Feb 14, 2019 60.80 61.31 60.01 60.85 2,469,740 -0.43(-0.70%)
Feb 13, 2019 61.12 61.71 61.05 61.27 1,902,829 +0.40(+0.66%)
Feb 12, 2019 59.83 61.12 59.80 60.87 3,325,451 +1.61(+2.71%)
Feb 11, 2019 59.53 59.89 59.07 59.27 2,077,128 -0.11(-0.19%)
Feb 08, 2019 59.68 59.84 58.88 59.38 2,524,342 -0.79(-1.32%)
Feb 07, 2019 60.13 60.18 59.41 60.17 3,161,779 -0.09(-0.14%)
Feb 06, 2019 60.39 60.76 59.86 60.26 2,717,653 -0.14(-0.23%)
Feb 05, 2019 60.40 60.46 59.90 60.40 2,669,952 +0.05(+0.09%)
Feb 04, 2019 59.89 60.36 59.56 60.35 2,442,321 +0.63(+1.05%)
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.