Discover Financial Services (NY: DFS )

124.84 USD -8.15 (-6.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 56.68 57.08 56.12 56.84 1,695,560 -0.04(-0.07%)
Jul 28, 2016 56.57 57.00 56.31 56.88 1,529,941 +0.22(+0.39%)
Jul 27, 2016 56.53 56.99 56.31 56.66 2,205,150 +0.13(+0.23%)
Jul 26, 2016 56.52 56.98 56.28 56.53 1,990,160 -0.10(-0.18%)
Jul 25, 2016 56.63 56.72 56.39 56.63 2,436,996 +0.04(+0.07%)
Jul 22, 2016 56.23 56.76 56.02 56.59 2,561,250 +0.49(+0.87%)
Jul 21, 2016 56.30 56.68 55.95 56.10 2,548,534 -0.20(-0.36%)
Jul 20, 2016 56.14 56.72 55.38 56.30 3,908,557 -0.68(-1.19%)
Jul 19, 2016 56.71 57.00 56.25 56.98 6,208,596 -0.11(-0.19%)
Jul 18, 2016 57.40 57.65 57.00 57.09 2,961,925 -0.33(-0.57%)
Jul 15, 2016 57.67 57.68 57.01 57.42 2,408,001 -0.02(-0.03%)
Jul 14, 2016 57.34 57.53 56.78 57.44 3,313,400 +0.73(+1.29%)
Jul 13, 2016 56.60 56.81 56.26 56.71 1,841,573 +0.02(+0.04%)
Jul 12, 2016 56.10 56.87 55.99 56.69 2,492,148 +1.05(+1.89%)
Jul 11, 2016 55.31 55.88 55.31 55.64 2,560,667 +0.66(+1.20%)
Jul 08, 2016 54.05 55.09 53.22 54.98 3,003,085 +1.76(+3.31%)
Jul 07, 2016 52.81 53.63 52.81 53.22 2,889,524 +0.34(+0.64%)
Jul 06, 2016 51.89 53.09 51.67 52.88 2,973,424 +0.55(+1.05%)
Jul 05, 2016 53.30 53.30 52.13 52.33 2,935,237 -1.36(-2.53%)
Jul 01, 2016 53.54 53.69 53.69 53.69 2,674,500 +0.10(+0.19%)
Jun 30, 2016 52.84 53.61 52.19 53.59 3,732,795 +1.08(+2.06%)
Jun 29, 2016 51.57 52.51 51.38 52.51 2,461,626 +1.36(+2.66%)
Jun 28, 2016 51.37 51.76 50.53 51.15 5,133,700 +0.44(+0.87%)
Jun 27, 2016 51.00 51.09 50.32 50.71 5,023,792 -1.08(-2.09%)
Jun 24, 2016 51.54 53.09 51.33 51.79 6,476,222 -2.49(-4.59%)
Jun 23, 2016 54.00 54.28 53.85 54.28 2,892,095 +1.01(+1.90%)
Jun 22, 2016 53.23 53.80 53.11 53.27 2,608,180 -0.01(-0.02%)
Jun 21, 2016 53.40 53.61 52.89 53.28 2,518,710 +0.10(+0.19%)
Jun 20, 2016 53.41 54.22 53.14 53.18 2,780,462 +0.38(+0.72%)
Jun 17, 2016 52.65 53.24 52.43 52.80 3,391,046 +0.21(+0.40%)
Jun 16, 2016 52.77 52.77 51.54 52.59 6,309,084 -0.53(-1.00%)
Jun 15, 2016 53.36 53.93 53.03 53.12 3,978,902 -0.15(-0.28%)
Jun 14, 2016 55.26 55.61 52.91 53.27 7,091,874 -2.25(-4.05%)
Jun 13, 2016 56.03 56.63 55.51 55.52 1,941,319 -0.78(-1.39%)
Jun 10, 2016 56.34 56.47 56.02 56.30 2,250,869 -0.50(-0.88%)
Jun 09, 2016 57.11 57.15 56.45 56.80 1,847,889 -0.59(-1.03%)
Jun 08, 2016 57.23 57.63 57.05 57.39 1,535,521 +0.04(+0.07%)
Jun 07, 2016 57.24 57.77 57.08 57.35 1,628,766 +0.04(+0.07%)
Jun 06, 2016 56.56 57.63 56.55 57.31 3,137,457 +0.85(+1.51%)
Jun 03, 2016 56.63 56.66 55.41 56.46 2,986,332 -0.69(-1.21%)
Jun 02, 2016 56.91 57.15 56.53 57.15 1,757,525 +0.19(+0.33%)
Jun 01, 2016 56.81 56.96 55.65 56.96 2,928,929 +0.15(+0.26%)
May 31, 2016 57.00 57.10 56.46 56.81 2,685,617 +0.03(+0.05%)
May 27, 2016 56.20 56.78 56.78 56.78 2,167,800 +0.59(+1.05%)
May 26, 2016 56.52 56.62 56.17 56.19 1,522,535 -0.39(-0.69%)
May 25, 2016 55.96 56.78 55.79 56.58 2,499,482 +0.85(+1.53%)
May 24, 2016 55.06 55.89 54.84 55.73 1,816,623 +1.03(+1.88%)
May 23, 2016 54.92 55.13 54.62 54.70 1,823,144 -0.23(-0.42%)
May 20, 2016 54.68 55.15 54.53 54.93 2,440,120 +0.49(+0.90%)
May 19, 2016 54.25 54.88 53.91 54.44 2,793,244 -0.13(-0.24%)
May 18, 2016 53.78 54.64 53.66 54.57 3,346,168 +0.83(+1.54%)
May 17, 2016 54.15 54.39 53.55 53.74 3,761,627 -0.70(-1.29%)
May 16, 2016 54.40 54.79 54.14 54.44 3,514,695 +0.02(+0.04%)
May 13, 2016 55.26 55.77 54.38 54.42 2,482,706 -0.88(-1.59%)
May 12, 2016 55.52 55.84 54.96 55.30 2,038,589 -0.07(-0.13%)
May 11, 2016 55.66 55.98 55.32 55.37 2,144,144 -0.59(-1.05%)
May 10, 2016 55.55 56.25 55.47 55.96 2,000,790 +0.80(+1.45%)
May 09, 2016 55.16 55.47 54.88 55.16 2,296,474 -0.07(-0.13%)
May 06, 2016 54.68 55.31 54.51 55.23 2,558,080 +0.40(+0.73%)
May 05, 2016 55.22 55.62 54.62 54.83 2,354,638 -0.32(-0.58%)
May 04, 2016 55.07 55.45 54.80 55.15 3,086,354 -0.40(-0.72%)
May 03, 2016 55.83 55.96 54.81 55.55 4,811,329 -0.85(-1.51%)
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.