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 (%)
Nov 30, 2018 62.13 62.47 61.51 62.27 2,389,358 +0.07(+0.11%)
Nov 29, 2018 62.45 62.80 61.77 62.20 1,449,447 -0.72(-1.15%)
Nov 28, 2018 62.03 62.93 61.51 62.93 2,243,590 +1.01(+1.64%)
Nov 27, 2018 61.50 62.33 61.43 61.92 1,889,416 +0.21(+0.34%)
Nov 26, 2018 60.70 61.79 60.40 61.71 2,225,109 +1.87(+3.12%)
Nov 23, 2018 59.86 60.39 59.53 59.84 666,922 -0.26(-0.44%)
Nov 21, 2018 60.10 60.10 60.10 0 +0.50(+0.84%)
Nov 20, 2018 60.30 60.50 59.18 59.60 3,105,863 -1.17(-1.93%)
Nov 19, 2018 61.46 61.72 60.40 60.77 1,999,139 -0.64(-1.05%)
Nov 16, 2018 61.12 61.61 60.77 61.41 2,729,203 +0.00(+0.00%)
Nov 15, 2018 59.65 61.45 59.37 61.41 3,030,169 +1.33(+2.21%)
Nov 14, 2018 61.32 61.49 59.49 60.09 2,029,390 -0.65(-1.07%)
Nov 13, 2018 59.88 61.31 59.80 60.74 1,621,518 +0.52(+0.87%)
Nov 12, 2018 61.20 61.42 60.09 60.22 1,271,303 -1.06(-1.73%)
Nov 09, 2018 61.61 62.08 60.79 61.28 1,701,476 -0.56(-0.91%)
Nov 08, 2018 61.28 62.28 60.88 61.84 1,586,463 +0.41(+0.66%)
Nov 07, 2018 60.71 61.48 60.31 61.43 1,947,229 +1.02(+1.68%)
Nov 06, 2018 59.97 60.71 59.76 60.42 2,867,123 +0.34(+0.56%)
Nov 05, 2018 59.64 60.62 59.35 60.08 2,241,612 +0.38(+0.64%)
Nov 02, 2018 61.21 61.33 59.00 59.70 2,676,694 -1.19(-1.95%)
Nov 01, 2018 60.61 61.17 60.37 60.89 2,151,916 +0.38(+0.63%)
Oct 31, 2018 60.69 61.17 60.11 60.50 3,089,559 +0.43(+0.71%)
Oct 30, 2018 59.41 60.19 58.88 60.08 2,416,963 +1.09(+1.86%)
Oct 29, 2018 58.96 60.19 58.04 58.98 4,082,207 +0.43(+0.74%)
Oct 26, 2018 62.10 62.32 58.24 58.55 5,744,672 -5.04(-7.92%)
Oct 25, 2018 63.20 63.90 62.87 63.59 2,920,055 +0.76(+1.20%)
Oct 24, 2018 64.20 64.66 62.19 62.83 2,892,646 -1.44(-2.24%)
Oct 23, 2018 63.33 64.29 62.50 64.27 2,172,944 -0.27(-0.42%)
Oct 22, 2018 66.23 66.43 64.50 64.54 2,268,899 -1.48(-2.25%)
Oct 19, 2018 65.26 66.50 65.11 66.03 2,448,924 +0.95(+1.45%)
Oct 18, 2018 65.82 66.38 64.86 65.08 1,794,373 -0.82(-1.25%)
Oct 17, 2018 65.90 66.40 65.21 65.90 1,938,935 +0.25(+0.38%)
Oct 16, 2018 64.70 65.73 64.09 65.65 1,613,416 +1.38(+2.15%)
Oct 15, 2018 64.53 64.90 64.14 64.27 1,800,093 -0.46(-0.71%)
Oct 12, 2018 65.48 65.80 63.70 64.73 1,719,555 +0.31(+0.49%)
Oct 11, 2018 65.35 65.98 64.21 64.42 2,617,935 -1.16(-1.77%)
Oct 10, 2018 66.69 66.96 65.51 65.58 3,205,907 -0.93(-1.40%)
Oct 09, 2018 66.75 66.79 66.25 66.51 1,436,981 -0.36(-0.53%)
Oct 08, 2018 66.56 67.07 65.97 66.87 1,477,015 +0.16(+0.23%)
Oct 05, 2018 67.74 67.74 66.43 66.71 2,145,270 -0.80(-1.18%)
Oct 04, 2018 67.90 68.40 66.98 67.51 2,024,933 -0.23(-0.35%)
Oct 03, 2018 67.67 68.29 67.40 67.75 1,901,920 +0.59(+0.88%)
Oct 02, 2018 67.30 67.30 66.50 67.16 1,762,202 +0.52(+0.78%)
Oct 01, 2018 67.09 67.39 66.40 66.63 1,802,805 +0.24(+0.37%)
Sep 28, 2018 66.61 67.13 66.31 66.39 2,658,615 -0.56(-0.84%)
Sep 27, 2018 67.36 67.58 66.85 66.96 1,568,504 -0.30(-0.44%)
Sep 26, 2018 68.48 68.48 67.13 67.25 2,022,490 -1.01(-1.48%)
Sep 25, 2018 68.67 68.67 67.57 68.26 1,821,318 -0.19(-0.28%)
Sep 24, 2018 69.34 69.56 68.36 68.45 1,499,648 -1.02(-1.46%)
Sep 21, 2018 69.10 69.79 68.96 69.47 3,908,353 +0.56(+0.81%)
Sep 20, 2018 68.81 69.73 68.81 68.91 2,010,324 +0.51(+0.75%)
Sep 19, 2018 68.13 68.98 68.13 68.40 1,629,714 +0.41(+0.60%)
Sep 18, 2018 67.58 68.23 67.28 67.99 1,842,768 +0.63(+0.94%)
Sep 17, 2018 67.71 67.86 67.25 67.35 1,630,893 -0.24(-0.36%)
Sep 14, 2018 67.02 67.74 67.02 67.60 1,412,792 +0.64(+0.96%)
Sep 13, 2018 67.51 67.76 66.91 66.96 2,232,620 -0.41(-0.61%)
Sep 12, 2018 68.50 68.78 67.35 67.36 2,193,348 -1.14(-1.66%)
Sep 11, 2018 67.75 68.98 67.49 68.50 2,589,580 +0.65(+0.96%)
Sep 10, 2018 67.49 68.12 67.35 67.85 1,624,145 +0.58(+0.86%)
Sep 07, 2018 67.53 67.62 66.69 67.27 2,343,100 -0.23(-0.35%)
Sep 06, 2018 68.18 68.39 67.48 67.50 1,901,681 -0.69(-1.02%)
Sep 05, 2018 68.34 68.60 67.91 68.20 2,714,700 -0.04(-0.06%)
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.