Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.30 66.86 66.17 66.53 1,920,273 +0.02(+0.03%)
Oct 30, 2017 66.61 67.08 66.40 66.51 1,423,951 -0.27(-0.40%)
Oct 27, 2017 66.60 66.99 66.23 66.78 1,713,309 +0.09(+0.13%)
Oct 26, 2017 65.70 66.92 65.57 66.69 3,020,761 +1.54(+2.36%)
Oct 25, 2017 66.11 67.30 64.59 65.15 5,375,237 -2.24(-3.32%)
Oct 24, 2017 66.96 67.41 66.83 67.39 2,696,061 +0.55(+0.82%)
Oct 23, 2017 66.60 67.04 66.59 66.84 2,552,899 +0.27(+0.41%)
Oct 20, 2017 66.21 67.10 66.21 66.57 3,211,817 +0.91(+1.39%)
Oct 19, 2017 65.03 65.76 64.80 65.66 2,077,822 +0.27(+0.41%)
Oct 18, 2017 64.97 65.56 64.82 65.39 1,969,788 +0.73(+1.13%)
Oct 17, 2017 65.41 65.54 64.56 64.66 1,680,911 -0.69(-1.06%)
Oct 16, 2017 64.19 65.40 64.19 65.35 3,294,992 +1.47(+2.30%)
Oct 13, 2017 63.73 64.42 63.53 63.88 2,780,064 +0.07(+0.11%)
Oct 12, 2017 64.21 64.84 63.66 63.81 3,782,521 -1.03(-1.59%)
Oct 11, 2017 65.16 65.36 64.60 64.84 2,155,699 -0.50(-0.77%)
Oct 10, 2017 65.42 65.74 65.18 65.34 1,698,207 -0.04(-0.06%)
Oct 09, 2017 65.81 66.14 65.26 65.38 1,974,762 -0.37(-0.56%)
Oct 06, 2017 65.92 66.01 65.43 65.75 2,554,417 -0.22(-0.33%)
Oct 05, 2017 65.53 66.15 65.31 65.97 2,387,973 +0.48(+0.73%)
Oct 04, 2017 65.47 65.98 64.99 65.49 2,200,602 -0.25(-0.38%)
Oct 03, 2017 65.17 65.80 65.13 65.74 3,260,668 +0.58(+0.89%)
Oct 02, 2017 64.51 65.22 64.27 65.16 2,258,395 +0.68(+1.05%)
Sep 29, 2017 64.55 64.73 63.95 64.48 2,494,510 +0.12(+0.19%)
Sep 28, 2017 64.06 64.50 63.73 64.36 2,393,067 +0.30(+0.47%)
Sep 27, 2017 64.19 64.06 3,413,078 +1.37(+2.19%)
Sep 26, 2017 61.70 62.75 61.64 62.69 2,806,619 +0.78(+1.26%)
Sep 25, 2017 61.30 62.27 61.21 61.91 2,161,531 +0.50(+0.81%)
Sep 22, 2017 60.38 61.42 60.38 61.41 2,111,776 +0.91(+1.50%)
Sep 21, 2017 60.31 60.75 60.14 60.50 1,734,268 +0.16(+0.27%)
Sep 20, 2017 60.43 60.62 60.01 60.34 2,816,767 -0.15(-0.25%)
Sep 19, 2017 60.25 60.78 60.05 60.49 2,007,282 +0.24(+0.40%)
Sep 18, 2017 59.54 60.47 59.45 60.25 2,432,816 +0.82(+1.38%)
Sep 15, 2017 58.54 59.52 58.48 59.43 4,212,083 +0.78(+1.33%)
Sep 14, 2017 59.21 59.42 58.57 58.65 1,765,636 -0.64(-1.08%)
Sep 13, 2017 58.00 59.35 57.83 59.29 2,901,559 +1.30(+2.24%)
Sep 12, 2017 58.35 58.52 57.52 57.99 3,270,093 -0.20(-0.34%)
Sep 11, 2017 58.01 58.48 57.82 58.19 2,667,393 +0.53(+0.92%)
Sep 08, 2017 57.96 58.20 57.63 57.66 1,966,894 -0.43(-0.74%)
Sep 07, 2017 58.92 58.98 57.72 58.09 2,432,210 -0.77(-1.31%)
Sep 06, 2017 58.68 59.06 58.41 58.86 1,846,375 +0.42(+0.72%)
Sep 05, 2017 59.30 59.30 57.98 58.44 2,504,237 -1.15(-1.93%)
Sep 01, 2017 59.12 59.55 58.89 59.59 1,343,074 +0.64(+1.09%)
Aug 31, 2017 58.97 59.40 58.78 58.95 2,321,778 -0.02(-0.03%)
Aug 30, 2017 58.49 59.26 58.44 58.97 1,775,314 +0.52(+0.89%)
Aug 29, 2017 58.52 58.67 58.12 58.45 2,706,905 -0.65(-1.10%)
Aug 28, 2017 59.83 59.96 59.01 59.10 1,200,014 -0.59(-0.99%)
Aug 25, 2017 59.63 60.47 59.63 59.69 2,776,868 +0.22(+0.37%)
Aug 24, 2017 59.42 59.73 59.24 59.47 1,730,224 +0.16(+0.27%)
Aug 23, 2017 59.14 59.71 58.92 59.31 1,498,603 -0.19(-0.32%)
Aug 22, 2017 59.25 59.58 58.97 59.50 2,627,770 +0.23(+0.39%)
Aug 21, 2017 59.49 59.58 59.11 59.27 1,555,895 -0.16(-0.27%)
Aug 18, 2017 59.73 60.00 59.40 59.43 2,044,334 -0.47(-0.78%)
Aug 17, 2017 61.45 61.67 59.90 59.90 1,905,539 -1.81(-2.93%)
Aug 16, 2017 62.18 62.47 61.59 61.71 2,309,308 -0.16(-0.26%)
Aug 15, 2017 61.03 62.11 61.03 61.87 2,876,340 +1.37(+2.26%)
Aug 14, 2017 60.21 60.68 60.12 60.50 1,802,428 +0.86(+1.44%)
Aug 11, 2017 60.12 60.22 59.56 59.64 2,164,189 -0.46(-0.77%)
Aug 10, 2017 60.89 61.08 60.09 60.10 2,280,850 -1.16(-1.89%)
Aug 09, 2017 61.49 61.63 60.97 61.26 1,834,036 -0.70(-1.13%)
Aug 08, 2017 61.28 62.54 61.01 61.96 2,901,227 +0.57(+0.93%)
Aug 07, 2017 60.86 61.50 60.86 61.39 2,020,497 +0.35(+0.57%)
Aug 04, 2017 61.00 61.33 60.93 61.04 1,829,906 +0.58(+0.96%)
Aug 03, 2017 60.65 60.84 60.31 60.46 2,224,494 -0.32(-0.53%)
Aug 02, 2017 60.54 61.03 60.40 60.78 2,256,701 +0.17(+0.28%)
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.