Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
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.