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 (%)
Jun 30, 2017 52.31 53.01 51.87 52.64 3,728,426 +0.58(+1.11%)
Jun 29, 2017 53.37 53.57 51.86 52.07 6,231,205 -0.31(-0.60%)
Jun 28, 2017 52.02 52.75 52.00 52.38 3,669,138 +0.69(+1.33%)
Jun 27, 2017 51.43 52.06 51.20 51.70 2,902,289 +0.39(+0.76%)
Jun 26, 2017 50.94 51.56 50.86 51.31 2,159,255 +0.48(+0.95%)
Jun 23, 2017 51.06 51.32 50.62 50.82 9,991,842 -0.17(-0.33%)
Jun 22, 2017 50.99 51.29 50.71 50.99 2,198,654 -0.10(-0.20%)
Jun 21, 2017 51.57 51.57 50.88 51.09 2,352,892 -0.36(-0.69%)
Jun 20, 2017 51.52 51.80 51.26 51.45 2,155,359 -0.30(-0.59%)
Jun 19, 2017 51.84 52.03 51.48 51.76 1,939,156 +0.03(+0.07%)
Jun 16, 2017 51.59 51.87 51.28 51.72 4,172,341 +0.32(+0.63%)
Jun 15, 2017 51.17 51.98 50.96 51.40 2,555,701 +0.08(+0.15%)
Jun 14, 2017 51.53 51.55 50.30 51.32 3,390,262 -0.62(-1.19%)
Jun 13, 2017 51.59 52.16 51.22 51.94 3,020,788 +0.53(+1.04%)
Jun 12, 2017 51.31 52.06 51.01 51.41 3,590,193 +0.14(+0.26%)
Jun 09, 2017 50.93 51.40 50.81 51.27 3,315,009 +0.71(+1.41%)
Jun 08, 2017 51.13 50.26 50.56 3,422,793 +0.30(+0.61%)
Jun 07, 2017 49.74 50.64 49.60 50.26 3,126,476 +0.58(+1.16%)
Jun 06, 2017 49.69 49.94 49.30 49.68 3,933,087 -0.28(-0.56%)
Jun 05, 2017 49.88 50.27 49.80 49.96 2,765,402 +0.09(+0.19%)
Jun 02, 2017 49.73 50.36 49.73 49.87 3,343,823 -0.14(-0.27%)
Jun 01, 2017 49.84 50.31 49.59 50.00 2,806,824 +0.31(+0.63%)
May 31, 2017 50.00 50.17 48.94 49.69 3,840,231 -0.14(-0.27%)
May 30, 2017 50.49 50.55 49.81 49.83 3,414,257 -0.80(-1.57%)
May 26, 2017 49.93 50.73 49.83 50.62 3,142,351 +0.64(+1.29%)
May 25, 2017 50.31 50.47 49.83 49.98 6,785,315 -0.14(-0.27%)
May 24, 2017 50.57 50.71 50.07 50.11 3,118,516 -0.46(-0.90%)
May 23, 2017 50.47 50.75 50.21 50.57 2,938,269 +0.03(+0.05%)
May 22, 2017 51.04 51.14 50.44 50.54 4,175,714 -0.34(-0.67%)
May 19, 2017 50.27 51.51 50.10 50.88 5,334,980 +0.70(+1.40%)
May 18, 2017 49.80 50.43 49.72 50.18 5,384,895 +0.37(+0.75%)
May 17, 2017 50.93 50.76 49.76 49.81 4,452,511 -1.13(-2.21%)
May 16, 2017 51.62 51.74 50.79 50.93 3,998,336 -0.54(-1.05%)
May 15, 2017 51.10 51.63 50.82 51.48 6,048,808 +0.46(+0.90%)
May 12, 2017 50.79 51.06 50.20 51.02 5,273,811 +0.03(+0.05%)
May 11, 2017 50.95 51.47 50.56 50.99 4,492,601 -0.06(-0.12%)
May 10, 2017 51.35 51.45 50.87 51.05 4,257,665 -0.33(-0.64%)
May 09, 2017 51.04 51.56 50.89 51.38 4,725,708 +0.48(+0.95%)
May 08, 2017 51.01 51.10 50.62 50.90 6,163,836 +0.11(+0.22%)
May 05, 2017 51.19 51.46 50.61 50.79 7,545,445 -0.21(-0.41%)
May 04, 2017 51.89 51.95 50.98 51.00 5,491,400 -0.50(-0.96%)
May 03, 2017 52.05 52.27 51.34 51.50 6,123,890 -0.67(-1.28%)
May 02, 2017 52.27 52.37 51.48 52.16 5,095,142 -0.03(-0.06%)
May 01, 2017 52.52 52.75 52.06 52.20 4,766,197 -0.52(-0.99%)
Apr 28, 2017 53.54 53.86 52.45 52.72 6,612,558 -1.46(-2.69%)
Apr 27, 2017 55.05 55.08 54.06 54.18 4,077,090 -0.77(-1.40%)
Apr 26, 2017 55.80 55.97 53.44 54.94 6,743,362 -1.73(-3.05%)
Apr 25, 2017 57.01 57.05 56.40 56.67 3,832,659 +0.31(+0.55%)
Apr 24, 2017 57.07 57.11 56.31 56.36 3,855,207 +0.57(+1.03%)
Apr 21, 2017 56.41 56.56 55.68 55.79 3,385,870 -0.39(-0.69%)
Apr 20, 2017 55.13 56.39 55.13 56.17 4,600,277 +1.45(+2.65%)
Apr 19, 2017 55.07 55.23 54.63 54.72 2,346,612 -0.06(-0.11%)
Apr 18, 2017 55.02 55.27 54.45 54.78 3,017,236 -0.54(-0.97%)
Apr 17, 2017 54.65 55.39 54.41 55.32 2,407,217 +0.77(+1.40%)
Apr 13, 2017 54.87 55.37 54.54 54.56 2,204,852 -0.59(-1.07%)
Apr 12, 2017 55.29 55.71 55.04 55.15 2,608,776 -0.47(-0.85%)
Apr 11, 2017 54.88 55.62 54.60 55.62 2,936,396 +0.51(+0.92%)
Apr 10, 2017 55.50 55.78 55.04 55.11 2,839,920 -0.46(-0.83%)
Apr 07, 2017 55.58 56.05 55.32 55.57 3,532,527 -0.46(-0.83%)
Apr 06, 2017 55.66 56.34 54.97 56.04 3,793,854 +0.35(+0.62%)
Apr 05, 2017 57.09 57.26 55.61 55.69 3,321,282 -0.78(-1.39%)
Apr 04, 2017 57.00 57.13 56.25 56.48 2,757,513 -0.76(-1.32%)
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.