Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 68.18 68.50 67.42 67.77 3,867,743 +0.15(+0.22%)
Nov 29, 2016 67.86 68.15 67.40 67.62 2,568,432 -0.13(-0.19%)
Nov 28, 2016 68.15 68.49 67.63 67.75 2,094,410 -0.66(-0.96%)
Nov 25, 2016 68.26 68.88 68.12 68.41 1,159,622 +0.13(+0.19%)
Nov 23, 2016 68.28 68.28 68.28 0 +1.12(+1.67%)
Nov 22, 2016 66.89 67.39 66.59 67.16 2,886,850 +0.53(+0.80%)
Nov 21, 2016 66.51 66.79 66.13 66.63 2,180,194 +0.39(+0.59%)
Nov 18, 2016 65.73 66.78 65.73 66.24 2,523,883 +0.23(+0.35%)
Nov 17, 2016 65.30 66.14 65.14 66.01 2,844,204 +0.76(+1.16%)
Nov 16, 2016 65.86 66.19 64.98 65.25 2,485,317 -1.08(-1.63%)
Nov 15, 2016 65.43 66.36 64.21 66.33 3,453,322 -0.37(-0.55%)
Nov 14, 2016 65.00 67.18 64.98 66.70 5,897,707 +2.13(+3.30%)
Nov 11, 2016 63.14 64.69 63.03 64.57 4,450,901 +0.97(+1.53%)
Nov 10, 2016 60.81 63.72 60.79 63.60 5,849,879 +3.31(+5.49%)
Nov 09, 2016 58.16 60.58 57.84 60.29 4,176,955 +3.03(+5.29%)
Nov 08, 2016 57.42 57.69 56.68 57.26 2,359,586 -0.48(-0.83%)
Nov 07, 2016 56.90 57.78 56.90 57.74 2,116,322 +1.67(+2.98%)
Nov 04, 2016 56.02 56.92 55.71 56.07 2,266,916 +0.05(+0.09%)
Nov 03, 2016 55.79 56.44 55.75 56.02 2,809,009 +0.30(+0.54%)
Nov 02, 2016 55.90 56.07 55.41 55.72 1,999,696 -0.34(-0.61%)
Nov 01, 2016 56.46 56.46 55.56 56.06 2,268,126 -0.27(-0.48%)
Oct 31, 2016 56.76 56.87 56.32 56.33 1,937,920 -0.24(-0.42%)
Oct 28, 2016 56.92 57.06 56.12 56.57 2,458,143 -0.15(-0.26%)
Oct 27, 2016 57.29 57.29 56.32 56.72 2,611,493 -0.17(-0.30%)
Oct 26, 2016 55.93 57.33 55.72 56.89 4,232,765 +0.75(+1.34%)
Oct 25, 2016 56.23 56.45 55.51 56.14 3,354,525 -0.27(-0.48%)
Oct 24, 2016 55.79 56.46 55.75 56.41 2,765,802 +1.06(+1.92%)
Oct 21, 2016 55.21 55.69 55.02 55.35 2,882,955 -0.21(-0.38%)
Oct 20, 2016 55.68 56.46 55.46 55.56 3,243,443 +0.20(+0.36%)
Oct 19, 2016 55.00 55.63 54.89 55.36 2,171,352 +0.55(+1.00%)
Oct 18, 2016 55.03 55.05 54.57 54.81 1,988,884 +0.34(+0.62%)
Oct 17, 2016 54.90 55.01 54.45 54.47 2,333,359 -0.35(-0.64%)
Oct 14, 2016 55.00 55.48 54.79 54.82 2,134,978 +0.31(+0.57%)
Oct 13, 2016 55.12 55.19 53.91 54.51 3,395,321 -1.00(-1.80%)
Oct 12, 2016 55.47 55.74 55.37 55.51 2,187,797 +0.02(+0.04%)
Oct 11, 2016 56.25 56.34 55.35 55.49 1,916,753 -0.97(-1.72%)
Oct 10, 2016 56.85 57.06 56.42 56.46 2,608,095 +0.06(+0.11%)
Oct 07, 2016 56.78 57.10 56.31 56.40 2,577,726 -0.27(-0.48%)
Oct 06, 2016 57.00 57.00 56.36 56.67 2,378,073 -0.43(-0.75%)
Oct 05, 2016 56.67 57.35 56.59 57.10 3,215,394 +0.59(+1.04%)
Oct 04, 2016 56.81 57.03 56.44 56.51 2,948,328 -0.10(-0.18%)
Oct 03, 2016 56.36 56.71 56.24 56.61 2,626,125 +0.06(+0.11%)
Sep 30, 2016 56.33 56.79 56.05 56.55 3,138,610 +0.53(+0.95%)
Sep 29, 2016 56.93 57.13 55.64 56.02 2,885,584 -1.03(-1.81%)
Sep 28, 2016 57.03 57.31 56.70 57.05 2,490,586 -0.02(-0.04%)
Sep 27, 2016 56.66 57.18 56.43 57.07 2,975,787 +0.34(+0.60%)
Sep 26, 2016 57.00 57.34 56.52 56.73 2,616,220 -0.66(-1.15%)
Sep 23, 2016 57.60 57.88 57.33 57.39 2,952,079 -0.41(-0.71%)
Sep 22, 2016 57.81 57.93 57.47 57.80 3,319,210 +0.36(+0.63%)
Sep 21, 2016 57.26 57.56 57.03 57.44 4,101,817 +0.48(+0.84%)
Sep 20, 2016 57.60 57.72 56.96 56.96 2,343,857 -0.29(-0.51%)
Sep 19, 2016 57.38 57.83 57.15 57.25 1,885,302 +0.16(+0.28%)
Sep 16, 2016 57.36 57.50 56.92 57.09 4,455,536 -0.60(-1.04%)
Sep 15, 2016 57.31 57.91 57.01 57.69 3,217,364 +0.24(+0.42%)
Sep 14, 2016 58.10 58.19 57.38 57.45 3,558,252 -0.58(-1.00%)
Sep 13, 2016 59.01 59.06 57.92 58.03 3,386,429 -1.54(-2.59%)
Sep 12, 2016 58.52 59.78 57.92 59.57 2,894,815 +0.83(+1.41%)
Sep 09, 2016 59.50 59.52 58.74 58.74 3,230,416 -0.98(-1.64%)
Sep 08, 2016 59.56 59.86 59.33 59.72 2,467,095 +0.18(+0.30%)
Sep 07, 2016 59.17 59.56 58.77 59.54 3,237,541 -0.13(-0.22%)
Sep 06, 2016 59.89 60.10 59.36 59.67 2,091,680 -0.35(-0.58%)
Sep 02, 2016 59.75 60.02 60.02 60.02 1,948,700 +0.42(+0.70%)
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.