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 (%)
Dec 30, 2016 60.46 60.46 60.46 0 +0.20(+0.33%)
Dec 29, 2016 60.43 60.80 59.99 60.26 1,744,334 -0.05(-0.08%)
Dec 28, 2016 61.17 61.20 60.02 60.31 2,000,440 -0.76(-1.25%)
Dec 27, 2016 61.36 61.62 60.86 61.07 1,089,806 +0.15(+0.25%)
Dec 23, 2016 60.92 60.92 60.92 0 +0.18(+0.30%)
Dec 22, 2016 60.99 61.14 60.31 60.74 2,439,408 -0.39(-0.64%)
Dec 21, 2016 61.28 61.33 60.69 61.13 1,401,177 -0.24(-0.40%)
Dec 20, 2016 60.76 61.40 60.55 61.37 2,537,939 +0.84(+1.39%)
Dec 19, 2016 60.06 60.84 59.80 60.53 2,545,082 +0.41(+0.68%)
Dec 16, 2016 60.96 60.96 59.93 60.12 5,454,318 -0.65(-1.08%)
Dec 15, 2016 60.38 61.74 60.36 60.78 3,283,347 +1.04(+1.74%)
Dec 14, 2016 59.77 60.84 59.41 59.74 3,243,079 -0.51(-0.85%)
Dec 13, 2016 60.29 60.88 59.83 60.25 2,613,267 +0.13(+0.22%)
Dec 12, 2016 60.68 61.10 59.69 60.11 3,500,107 -0.96(-1.57%)
Dec 09, 2016 60.25 61.08 59.86 61.07 3,653,423 +0.65(+1.07%)
Dec 08, 2016 60.25 60.58 59.60 60.42 4,230,124 +0.36(+0.60%)
Dec 07, 2016 57.67 60.37 57.31 60.06 6,877,870 +2.72(+4.74%)
Dec 06, 2016 56.94 57.38 56.61 57.35 2,691,238 +0.78(+1.38%)
Dec 05, 2016 56.94 57.19 56.51 56.57 3,142,662 +0.16(+0.28%)
Dec 02, 2016 57.22 57.22 56.09 56.41 2,710,601 -0.67(-1.18%)
Dec 01, 2016 57.03 57.78 56.84 57.08 4,137,121 +0.24(+0.43%)
Nov 30, 2016 57.18 57.45 56.54 56.84 4,611,858 +0.13(+0.22%)
Nov 29, 2016 56.91 57.15 56.53 56.71 3,062,572 -0.11(-0.19%)
Nov 28, 2016 57.15 57.44 56.72 56.82 2,497,353 -0.55(-0.96%)
Nov 25, 2016 57.25 57.77 57.13 57.37 1,382,721 +0.11(+0.19%)
Nov 23, 2016 57.26 57.26 57.26 0 +0.94(+1.67%)
Nov 22, 2016 56.10 56.52 55.85 56.32 3,442,251 +0.44(+0.80%)
Nov 21, 2016 55.78 56.01 55.46 55.88 2,599,641 +0.33(+0.59%)
Nov 18, 2016 55.12 56.01 55.12 55.55 3,009,453 +0.19(+0.35%)
Nov 17, 2016 54.76 55.47 54.63 55.36 3,391,400 +0.64(+1.16%)
Nov 16, 2016 55.23 55.51 54.50 54.72 2,963,467 -0.91(-1.63%)
Nov 15, 2016 54.87 55.65 53.85 55.63 4,117,706 -0.31(-0.55%)
Nov 14, 2016 54.51 56.34 54.50 55.94 7,032,367 +1.79(+3.30%)
Nov 11, 2016 52.95 54.25 52.86 54.15 5,307,210 +0.81(+1.52%)
Nov 10, 2016 51.00 53.44 50.98 53.34 6,975,337 +2.78(+5.49%)
Nov 09, 2016 48.78 50.81 48.51 50.56 4,980,559 +2.54(+5.29%)
Nov 08, 2016 48.16 48.38 47.53 48.02 2,813,546 -0.40(-0.83%)
Nov 07, 2016 47.72 48.45 47.72 48.42 2,523,481 +1.40(+2.98%)
Nov 04, 2016 46.98 47.74 46.72 47.02 2,703,048 +0.04(+0.09%)
Nov 03, 2016 46.79 47.33 46.75 46.98 3,349,434 +0.25(+0.54%)
Nov 02, 2016 46.88 47.02 46.47 46.73 2,384,417 -0.29(-0.61%)
Nov 01, 2016 47.35 47.35 46.60 47.01 2,704,490 +0.03(+0.05%)
Oct 31, 2016 47.35 47.44 46.98 46.99 2,323,128 -0.20(-0.42%)
Oct 28, 2016 47.48 47.60 46.81 47.19 2,946,758 -0.13(-0.26%)
Oct 27, 2016 47.79 47.79 46.98 47.31 3,130,590 -0.14(-0.30%)
Oct 26, 2016 46.66 47.82 46.48 47.46 5,074,129 +0.63(+1.34%)
Oct 25, 2016 46.91 47.09 46.31 46.83 4,021,317 -0.23(-0.48%)
Oct 24, 2016 46.54 47.10 46.51 47.06 3,315,571 +0.88(+1.92%)
Oct 21, 2016 46.06 46.46 45.90 46.17 3,456,011 -0.18(-0.38%)
Oct 20, 2016 46.45 47.10 46.26 46.35 3,888,155 +0.17(+0.36%)
Oct 19, 2016 45.88 46.41 45.79 46.18 2,602,960 +0.46(+1.00%)
Oct 18, 2016 45.91 45.92 45.52 45.72 2,384,222 +0.28(+0.62%)
Oct 17, 2016 45.80 45.89 45.42 45.44 2,797,170 -0.29(-0.64%)
Oct 14, 2016 45.88 46.28 45.70 45.73 2,559,356 +0.26(+0.57%)
Oct 13, 2016 45.98 46.04 44.97 45.47 4,070,222 -0.83(-1.80%)
Oct 12, 2016 46.27 46.50 46.19 46.31 2,622,674 +0.02(+0.04%)
Oct 11, 2016 46.92 47.00 46.17 46.29 2,297,753 -0.81(-1.72%)
Oct 10, 2016 47.42 47.60 47.07 47.10 3,126,516 +0.05(+0.11%)
Oct 07, 2016 47.37 47.63 46.97 47.05 3,090,111 -0.23(-0.48%)
Oct 06, 2016 47.55 47.55 47.01 47.27 2,850,772 -0.36(-0.75%)
Oct 05, 2016 47.27 47.84 47.21 47.63 3,854,531 +0.49(+1.04%)
Oct 04, 2016 47.39 47.57 47.08 47.14 3,534,379 -0.08(-0.18%)
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.