Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.03 60.35 59.58 59.92 4,059,527 -0.41(-0.68%)
Feb 27, 2017 60.06 60.39 59.86 60.33 2,451,242 +0.35(+0.58%)
Feb 24, 2017 59.67 60.15 59.43 59.99 2,533,535 -0.20(-0.34%)
Feb 23, 2017 60.06 60.26 59.68 60.19 2,050,256 +0.24(+0.41%)
Feb 22, 2017 59.82 60.11 59.47 59.95 2,043,651 -0.10(-0.17%)
Feb 21, 2017 60.14 60.91 59.79 60.05 2,613,386 -0.01(-0.01%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.39(+0.65%)
Feb 16, 2017 59.59 59.79 59.13 59.67 1,949,506 -0.07(-0.11%)
Feb 15, 2017 59.92 60.14 59.50 59.74 2,219,448 +0.06(+0.10%)
Feb 14, 2017 58.33 59.75 58.26 59.68 2,775,816 +1.07(+1.83%)
Feb 13, 2017 58.26 58.89 58.16 58.61 1,657,661 +0.64(+1.10%)
Feb 10, 2017 58.30 58.33 57.89 57.97 1,600,840 -0.11(-0.19%)
Feb 09, 2017 57.61 58.24 57.40 58.08 1,710,989 +0.67(+1.16%)
Feb 08, 2017 57.44 57.63 57.05 57.41 2,612,038 -0.29(-0.51%)
Feb 07, 2017 58.32 58.61 57.56 57.71 2,731,058 -0.40(-0.70%)
Feb 06, 2017 57.91 58.21 57.70 58.11 2,443,042 -0.06(-0.10%)
Feb 03, 2017 57.81 58.44 57.46 58.17 2,404,414 +1.09(+1.91%)
Feb 02, 2017 57.31 57.82 56.88 57.08 3,520,077 -0.60(-1.03%)
Feb 01, 2017 58.45 58.87 57.60 57.67 3,294,875 -0.43(-0.74%)
Jan 31, 2017 57.91 58.52 57.64 58.10 3,206,718 -0.29(-0.50%)
Jan 30, 2017 57.75 58.42 57.31 58.40 2,583,484 +0.48(+0.83%)
Jan 27, 2017 58.29 58.34 57.83 57.92 2,110,328 -0.24(-0.42%)
Jan 26, 2017 57.95 58.22 57.52 58.16 3,875,607 +0.12(+0.20%)
Jan 25, 2017 59.40 59.69 57.45 58.04 6,529,008 -0.56(-0.96%)
Jan 24, 2017 58.44 58.88 57.72 58.60 4,186,182 +0.50(+0.87%)
Jan 23, 2017 58.69 59.08 57.89 58.10 3,073,927 -0.77(-1.31%)
Jan 20, 2017 58.96 59.38 58.50 58.87 3,815,976 +0.17(+0.29%)
Jan 19, 2017 59.14 59.15 58.48 58.71 1,918,636 -0.30(-0.51%)
Jan 18, 2017 58.80 59.12 58.10 59.01 2,948,974 +0.39(+0.66%)
Jan 17, 2017 59.79 59.96 58.29 58.62 3,237,463 -1.48(-2.46%)
Jan 13, 2017 60.10 60.10 60.10 0 +0.29(+0.49%)
Jan 12, 2017 59.59 59.96 58.89 59.80 3,627,621 -0.29(-0.47%)
Jan 11, 2017 60.53 60.77 59.82 60.09 3,892,525 -0.39(-0.64%)
Jan 10, 2017 60.22 61.15 59.70 60.48 3,908,431 +0.41(+0.68%)
Jan 09, 2017 60.07 60.42 59.30 60.06 4,278,916 -0.37(-0.61%)
Jan 06, 2017 61.02 61.24 60.24 60.43 3,741,518 -0.70(-1.15%)
Jan 05, 2017 61.88 61.88 60.60 61.14 2,776,124 -0.87(-1.41%)
Jan 04, 2017 61.30 62.34 61.13 62.01 2,814,602 +1.01(+1.66%)
Jan 03, 2017 61.14 61.52 60.31 61.00 2,733,620 +0.54(+0.89%)
Dec 30, 2016 60.46 60.46 60.46 0 +0.20(+0.33%)
Dec 29, 2016 60.43 60.80 59.99 60.26 1,744,334 -0.05(-0.08%)
Dec 28, 2016 61.17 61.20 60.02 60.31 2,000,440 -0.76(-1.25%)
Dec 27, 2016 61.36 61.62 60.86 61.07 1,089,806 +0.15(+0.25%)
Dec 23, 2016 60.92 60.92 60.92 0 +0.18(+0.30%)
Dec 22, 2016 60.99 61.14 60.31 60.74 2,439,408 -0.39(-0.64%)
Dec 21, 2016 61.28 61.33 60.69 61.13 1,401,177 -0.24(-0.40%)
Dec 20, 2016 60.76 61.40 60.55 61.37 2,537,939 +0.84(+1.39%)
Dec 19, 2016 60.06 60.84 59.80 60.53 2,545,082 +0.41(+0.68%)
Dec 16, 2016 60.96 60.96 59.93 60.12 5,454,318 -0.65(-1.08%)
Dec 15, 2016 60.38 61.74 60.36 60.78 3,283,347 +1.04(+1.74%)
Dec 14, 2016 59.77 60.84 59.41 59.74 3,243,079 -0.51(-0.85%)
Dec 13, 2016 60.29 60.88 59.83 60.25 2,613,267 +0.13(+0.22%)
Dec 12, 2016 60.68 61.10 59.69 60.11 3,500,107 -0.96(-1.57%)
Dec 09, 2016 60.25 61.08 59.86 61.07 3,653,423 +0.65(+1.07%)
Dec 08, 2016 60.25 60.58 59.60 60.42 4,230,124 +0.36(+0.60%)
Dec 07, 2016 57.67 60.37 57.31 60.06 6,877,870 +2.72(+4.74%)
Dec 06, 2016 56.94 57.38 56.61 57.35 2,691,238 +0.78(+1.38%)
Dec 05, 2016 56.94 57.19 56.51 56.57 3,142,662 +0.16(+0.28%)
Dec 02, 2016 57.22 57.22 56.09 56.41 2,710,601 -0.67(-1.18%)
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.