Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.43 63.76 62.99 63.16 2,177,780 +0.39(+0.62%)
Mar 28, 2019 62.76 63.31 62.39 62.77 2,319,647 +0.21(+0.34%)
Mar 27, 2019 62.65 63.09 62.34 62.56 2,293,498 -0.09(-0.14%)
Mar 26, 2019 62.42 62.79 61.93 62.65 2,271,934 +0.73(+1.18%)
Mar 25, 2019 62.31 62.76 61.48 61.92 2,118,347 -0.52(-0.84%)
Mar 22, 2019 63.64 63.76 62.11 62.44 2,204,594 -1.84(-2.86%)
Mar 21, 2019 63.13 64.66 62.89 64.28 2,352,449 +0.82(+1.29%)
Mar 20, 2019 65.23 65.27 63.37 63.46 2,422,778 -1.89(-2.89%)
Mar 19, 2019 65.77 66.05 65.25 65.35 2,659,630 -0.03(-0.04%)
Mar 18, 2019 65.13 65.61 65.01 65.38 1,647,003 +0.44(+0.68%)
Mar 15, 2019 63.99 65.12 63.94 64.94 3,442,200 +0.73(+1.13%)
Mar 14, 2019 64.15 64.48 63.99 64.21 1,748,380 +0.20(+0.30%)
Mar 13, 2019 63.69 64.33 63.44 64.01 1,775,312 +0.68(+1.08%)
Mar 12, 2019 63.10 63.62 63.00 63.33 1,823,195 +0.43(+0.68%)
Mar 11, 2019 62.43 63.07 62.27 62.90 1,781,168 +0.88(+1.42%)
Mar 08, 2019 61.52 62.07 61.34 62.03 2,076,045 -0.03(-0.04%)
Mar 07, 2019 63.19 63.23 61.74 62.05 2,894,378 -1.23(-1.95%)
Mar 06, 2019 63.17 64.06 63.02 63.29 2,924,932 +0.24(+0.38%)
Mar 05, 2019 63.32 63.38 62.34 63.05 2,120,690 -0.36(-0.57%)
Mar 04, 2019 63.92 64.44 62.66 63.41 1,754,809 -0.35(-0.56%)
Mar 01, 2019 63.92 64.73 63.54 63.77 1,826,384 +0.20(+0.32%)
Feb 28, 2019 63.14 63.84 63.02 63.56 2,436,655 +0.32(+0.51%)
Feb 27, 2019 62.68 63.34 62.37 63.24 2,335,881 +0.43(+0.68%)
Feb 26, 2019 62.77 63.29 62.58 62.82 2,342,444 -0.23(-0.37%)
Feb 25, 2019 63.82 64.16 62.99 63.05 2,531,587 -0.38(-0.60%)
Feb 22, 2019 63.40 63.63 63.07 63.43 1,522,643 +0.22(+0.35%)
Feb 21, 2019 63.58 63.62 62.95 63.21 2,119,720 -0.36(-0.57%)
Feb 20, 2019 63.26 63.63 62.94 63.57 2,235,715 +0.38(+0.60%)
Feb 19, 2019 62.67 63.39 62.37 63.19 2,207,995 +0.26(+0.42%)
Feb 15, 2019 62.01 63.05 61.86 62.92 2,704,382 +1.41(+2.30%)
Feb 14, 2019 61.47 61.98 60.66 61.51 2,443,038 -0.43(-0.70%)
Feb 13, 2019 61.78 62.39 61.71 61.94 1,882,257 +0.41(+0.66%)
Feb 12, 2019 60.49 61.78 60.45 61.54 3,289,498 +1.62(+2.71%)
Feb 11, 2019 60.18 60.54 59.71 59.91 2,054,671 -0.11(-0.19%)
Feb 08, 2019 60.33 60.50 59.53 60.03 2,497,050 -0.80(-1.32%)
Feb 07, 2019 60.79 60.84 60.05 60.83 3,127,595 -0.09(-0.14%)
Feb 06, 2019 61.05 61.42 60.51 60.92 2,688,271 -0.14(-0.23%)
Feb 05, 2019 61.06 61.12 60.56 61.06 2,641,086 +0.05(+0.09%)
Feb 04, 2019 60.55 61.02 60.21 61.01 2,415,915 +0.64(+1.05%)
Feb 01, 2019 59.66 60.43 59.51 60.37 2,218,001 +0.80(+1.35%)
Jan 31, 2019 59.30 59.75 59.09 59.57 3,037,105 -0.20(-0.34%)
Jan 30, 2019 59.69 60.02 58.73 59.77 3,034,450 +0.83(+1.41%)
Jan 29, 2019 59.36 59.48 58.76 58.94 2,453,953 -0.51(-0.86%)
Jan 28, 2019 58.47 59.45 58.09 59.45 2,502,894 +0.56(+0.94%)
Jan 25, 2019 57.50 59.50 57.25 58.90 7,391,451 +0.49(+0.83%)
Jan 24, 2019 58.40 59.37 58.26 58.41 5,286,600 +0.02(+0.03%)
Jan 23, 2019 58.63 58.78 57.42 58.40 2,517,131 +0.04(+0.06%)
Jan 22, 2019 58.26 58.66 57.86 58.36 4,481,971 -0.22(-0.38%)
Jan 18, 2019 57.03 58.78 56.67 58.58 3,231,324 +1.62(+2.84%)
Jan 17, 2019 56.49 57.53 56.21 56.97 2,181,849 +0.16(+0.28%)
Jan 16, 2019 55.69 57.06 55.67 56.81 3,128,470 +1.25(+2.26%)
Jan 15, 2019 55.54 55.68 54.82 55.55 2,167,450 -0.22(-0.40%)
Jan 14, 2019 54.86 55.85 54.74 55.77 2,867,603 +0.57(+1.04%)
Jan 11, 2019 54.81 55.39 54.45 55.20 1,949,942 +0.04(+0.08%)
Jan 10, 2019 54.61 55.35 54.41 55.16 2,193,076 +0.32(+0.58%)
Jan 09, 2019 54.55 55.11 54.06 54.84 2,111,182 +0.56(+1.02%)
Jan 08, 2019 54.85 55.32 54.08 54.28 3,046,456 +0.10(+0.18%)
Jan 07, 2019 53.91 54.82 53.67 54.19 2,788,133 +0.09(+0.16%)
Jan 04, 2019 52.63 54.26 52.46 54.10 2,371,291 +2.54(+4.93%)
Jan 03, 2019 52.11 52.44 51.33 51.56 2,677,634 -0.88(-1.68%)
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.