Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.10 62.44 61.48 62.25 2,390,222 +0.07(+0.11%)
Nov 29, 2018 62.43 62.78 61.75 62.18 1,449,971 -0.72(-1.15%)
Nov 28, 2018 62.01 62.91 61.48 62.91 2,244,401 +1.01(+1.64%)
Nov 27, 2018 61.47 62.30 61.41 61.89 1,890,099 +0.21(+0.34%)
Nov 26, 2018 60.68 61.77 60.37 61.68 2,225,913 +1.87(+3.12%)
Nov 23, 2018 59.84 60.37 59.51 59.82 667,164 -0.26(-0.44%)
Nov 21, 2018 60.08 60.08 60.08 0 +0.50(+0.84%)
Nov 20, 2018 60.28 60.48 59.16 59.58 3,106,985 -1.17(-1.93%)
Nov 19, 2018 61.44 61.70 60.38 60.75 1,999,862 -0.64(-1.05%)
Nov 16, 2018 61.10 61.59 60.75 61.39 2,730,189 +0.00(+0.00%)
Nov 15, 2018 59.63 61.43 59.34 61.39 3,031,265 +1.33(+2.21%)
Nov 14, 2018 61.30 61.47 59.47 60.06 2,030,123 -0.65(-1.07%)
Nov 13, 2018 59.86 61.29 59.78 60.72 1,622,104 +0.52(+0.87%)
Nov 12, 2018 61.18 61.40 60.07 60.19 1,271,763 -1.06(-1.73%)
Nov 09, 2018 61.59 62.06 60.77 61.25 1,702,092 -0.56(-0.91%)
Nov 08, 2018 61.25 62.26 60.85 61.82 1,587,037 +0.41(+0.66%)
Nov 07, 2018 60.69 61.45 60.29 61.41 1,947,933 +1.02(+1.68%)
Nov 06, 2018 59.95 60.69 59.73 60.39 2,868,159 +0.34(+0.56%)
Nov 05, 2018 59.62 60.60 59.33 60.06 2,242,423 +0.38(+0.64%)
Nov 02, 2018 61.18 61.31 58.98 59.67 2,677,661 -1.19(-1.95%)
Nov 01, 2018 60.59 61.15 60.35 60.86 2,152,694 +0.38(+0.63%)
Oct 31, 2018 60.67 61.15 60.09 60.48 3,090,675 +0.43(+0.71%)
Oct 30, 2018 59.39 60.17 58.86 60.06 2,417,836 +1.09(+1.86%)
Oct 29, 2018 58.94 60.17 58.02 58.96 4,083,683 +0.43(+0.74%)
Oct 26, 2018 62.08 62.30 58.22 58.53 5,746,749 -5.03(-7.92%)
Oct 25, 2018 63.18 63.88 62.84 63.56 2,921,110 +0.76(+1.20%)
Oct 24, 2018 64.18 64.64 62.17 62.81 2,893,692 -1.44(-2.24%)
Oct 23, 2018 63.31 64.27 62.48 64.25 2,173,730 -0.27(-0.42%)
Oct 22, 2018 66.21 66.41 64.47 64.52 2,269,719 -1.48(-2.25%)
Oct 19, 2018 65.24 66.47 65.08 66.00 2,449,809 +0.95(+1.45%)
Oct 18, 2018 65.79 66.36 64.84 65.06 1,795,021 -0.82(-1.25%)
Oct 17, 2018 65.88 66.38 65.18 65.88 1,939,636 +0.25(+0.38%)
Oct 16, 2018 64.67 65.71 64.07 65.63 1,613,999 +1.38(+2.15%)
Oct 15, 2018 64.51 64.87 64.12 64.25 1,800,744 -0.46(-0.71%)
Oct 12, 2018 65.46 65.78 63.68 64.71 1,720,177 +0.31(+0.49%)
Oct 11, 2018 65.33 65.96 64.19 64.40 2,618,882 -1.16(-1.77%)
Oct 10, 2018 66.67 66.93 65.49 65.56 3,207,066 -0.93(-1.40%)
Oct 09, 2018 66.72 66.77 66.23 66.49 1,437,500 -0.36(-0.53%)
Oct 08, 2018 66.53 67.04 65.95 66.84 1,477,549 +0.16(+0.23%)
Oct 05, 2018 67.71 67.71 66.40 66.69 2,146,045 -0.80(-1.18%)
Oct 04, 2018 67.88 68.37 66.96 67.49 2,025,665 -0.23(-0.35%)
Oct 03, 2018 67.64 68.27 67.37 67.72 1,902,608 +0.59(+0.88%)
Oct 02, 2018 67.28 67.28 66.48 67.13 1,762,839 +0.52(+0.78%)
Oct 01, 2018 67.07 67.37 66.37 66.61 1,803,457 +0.24(+0.37%)
Sep 28, 2018 66.58 67.10 66.29 66.37 2,659,576 -0.56(-0.84%)
Sep 27, 2018 67.34 67.56 66.83 66.93 1,569,071 -0.30(-0.44%)
Sep 26, 2018 68.45 68.45 67.10 67.23 2,023,221 -1.01(-1.48%)
Sep 25, 2018 68.64 68.64 67.55 68.23 1,821,976 -0.19(-0.28%)
Sep 24, 2018 69.32 69.54 68.34 68.42 1,500,190 -1.02(-1.46%)
Sep 21, 2018 69.08 69.76 68.94 69.44 3,909,766 +0.56(+0.81%)
Sep 20, 2018 68.78 69.71 68.78 68.88 2,011,051 +0.51(+0.75%)
Sep 19, 2018 68.10 68.95 68.10 68.37 1,630,303 +0.41(+0.60%)
Sep 18, 2018 67.56 68.21 67.25 67.96 1,843,434 +0.63(+0.94%)
Sep 17, 2018 67.69 67.83 67.23 67.33 1,631,483 -0.24(-0.36%)
Sep 14, 2018 66.99 67.71 66.99 67.57 1,413,303 +0.64(+0.96%)
Sep 13, 2018 67.49 67.74 66.89 66.93 2,233,427 -0.41(-0.61%)
Sep 12, 2018 68.48 68.75 67.32 67.34 2,194,141 -1.14(-1.66%)
Sep 11, 2018 67.73 68.95 67.46 68.48 2,590,517 +0.65(+0.96%)
Sep 10, 2018 67.47 68.10 67.32 67.83 1,624,732 +0.58(+0.86%)
Sep 07, 2018 67.50 67.59 66.67 67.24 2,343,947 -0.23(-0.35%)
Sep 06, 2018 68.16 68.36 67.45 67.48 1,902,368 -0.69(-1.02%)
Sep 05, 2018 68.32 68.57 67.89 68.17 2,715,682 -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.