Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.00 67.22 66.34 66.51 1,605,560 -1.23(-1.82%)
May 30, 2019 68.60 68.80 67.47 67.74 845,960 -0.53(-0.77%)
May 29, 2019 67.72 68.38 67.13 68.27 2,313,997 +0.29(+0.42%)
May 28, 2019 68.45 68.86 67.93 67.98 2,644,951 -0.62(-0.91%)
May 24, 2019 68.76 68.95 68.19 68.61 1,999,328 +0.31(+0.46%)
May 23, 2019 69.08 69.19 68.00 68.29 2,803,803 -1.34(-1.92%)
May 22, 2019 69.57 69.96 69.45 69.63 1,722,017 -0.19(-0.27%)
May 21, 2019 69.58 69.86 69.35 69.82 1,383,447 +0.75(+1.08%)
May 20, 2019 68.39 69.37 68.20 69.07 1,419,925 +0.47(+0.69%)
May 17, 2019 68.54 69.31 68.35 68.60 1,528,389 -0.74(-1.06%)
May 16, 2019 68.90 69.84 68.69 69.34 1,671,620 +0.79(+1.15%)
May 15, 2019 68.91 69.32 67.96 68.55 2,456,765 -0.36(-0.53%)
May 14, 2019 68.14 69.49 68.08 68.91 2,399,404 +0.91(+1.33%)
May 13, 2019 69.22 69.26 67.89 68.01 2,204,084 -2.52(-3.57%)
May 10, 2019 69.67 70.73 69.06 70.53 2,092,494 +0.41(+0.58%)
May 09, 2019 69.43 70.27 68.80 70.12 2,084,429 -0.05(-0.08%)
May 08, 2019 70.56 71.10 69.48 70.17 2,644,425 -1.25(-1.75%)
May 07, 2019 71.70 72.23 70.98 71.43 2,644,090 -1.38(-1.90%)
May 06, 2019 71.66 73.24 71.38 72.81 1,526,733 -0.21(-0.29%)
May 03, 2019 72.37 73.18 72.32 73.02 1,768,249 +1.00(+1.39%)
May 02, 2019 72.06 72.65 71.56 72.02 1,877,343 +0.04(+0.05%)
May 01, 2019 72.32 72.81 71.93 71.98 3,765,117 -0.35(-0.48%)
Apr 30, 2019 72.46 72.72 71.76 72.33 4,382,012 +0.04(+0.06%)
Apr 29, 2019 72.13 72.77 71.96 72.29 2,272,787 +0.22(+0.31%)
Apr 26, 2019 70.20 72.37 69.55 72.06 3,594,295 +3.25(+4.72%)
Apr 25, 2019 68.17 69.10 67.89 68.82 1,916,024 +0.45(+0.66%)
Apr 24, 2019 68.33 68.72 68.07 68.36 1,451,640 -0.16(-0.23%)
Apr 23, 2019 68.13 68.63 67.76 68.52 1,940,237 +0.28(+0.40%)
Apr 22, 2019 68.21 68.59 68.01 68.25 1,105,420 -0.23(-0.34%)
Apr 18, 2019 68.13 69.11 67.98 68.48 1,763,180 +0.26(+0.38%)
Apr 17, 2019 68.58 68.58 68.00 68.22 949,520 -0.08(-0.12%)
Apr 16, 2019 67.61 68.41 67.41 68.30 2,167,701 +1.01(+1.50%)
Apr 15, 2019 67.44 67.71 67.00 67.29 1,043,215 -0.36(-0.52%)
Apr 12, 2019 67.06 67.92 67.06 67.64 1,475,212 +1.19(+1.79%)
Apr 11, 2019 66.36 66.71 65.86 66.45 1,274,825 +0.30(+0.46%)
Apr 10, 2019 65.97 66.24 65.72 66.15 1,261,107 +0.32(+0.49%)
Apr 09, 2019 66.02 66.22 65.57 65.83 1,216,312 -0.57(-0.86%)
Apr 08, 2019 66.23 66.45 65.89 66.40 1,269,082 -0.12(-0.19%)
Apr 05, 2019 66.06 66.57 65.86 66.53 1,742,562 +0.64(+0.97%)
Apr 04, 2019 65.66 66.46 65.57 65.89 1,992,321 +0.22(+0.34%)
Apr 03, 2019 65.85 66.33 65.41 65.66 1,372,055 +0.18(+0.27%)
Apr 02, 2019 65.27 65.80 64.92 65.49 1,613,541 +0.25(+0.38%)
Apr 01, 2019 63.67 65.39 63.67 65.24 1,970,460 +2.08(+3.29%)
Mar 29, 2019 63.43 63.76 62.99 63.16 2,177,780 +0.39(+0.62%)
Mar 28, 2019 62.76 63.31 62.39 62.77 2,319,647 +0.21(+0.34%)
Mar 27, 2019 62.65 63.09 62.34 62.56 2,293,498 -0.09(-0.14%)
Mar 26, 2019 62.42 62.79 61.93 62.65 2,271,934 +0.73(+1.18%)
Mar 25, 2019 62.31 62.76 61.48 61.92 2,118,347 -0.52(-0.84%)
Mar 22, 2019 63.64 63.76 62.11 62.44 2,204,594 -1.84(-2.86%)
Mar 21, 2019 63.13 64.66 62.89 64.28 2,352,449 +0.82(+1.29%)
Mar 20, 2019 65.23 65.27 63.37 63.46 2,422,778 -1.89(-2.89%)
Mar 19, 2019 65.77 66.05 65.25 65.35 2,659,630 -0.03(-0.04%)
Mar 18, 2019 65.13 65.61 65.01 65.38 1,647,003 +0.44(+0.68%)
Mar 15, 2019 63.99 65.12 63.94 64.94 3,442,200 +0.73(+1.13%)
Mar 14, 2019 64.15 64.48 63.99 64.21 1,748,380 +0.20(+0.30%)
Mar 13, 2019 63.69 64.33 63.44 64.01 1,775,312 +0.68(+1.08%)
Mar 12, 2019 63.10 63.62 63.00 63.33 1,823,195 +0.43(+0.68%)
Mar 11, 2019 62.43 63.07 62.27 62.90 1,781,168 +0.88(+1.42%)
Mar 08, 2019 61.52 62.07 61.34 62.03 2,076,045 -0.03(-0.04%)
Mar 07, 2019 63.19 63.23 61.74 62.05 2,894,378 -1.23(-1.95%)
Mar 06, 2019 63.17 64.06 63.02 63.29 2,924,932 +0.24(+0.38%)
Mar 05, 2019 63.32 63.38 62.34 63.05 2,120,690 -0.36(-0.57%)
Mar 04, 2019 63.92 64.44 62.66 63.41 1,754,809 -0.35(-0.56%)
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.