Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.54 59.16 58.27 58.74 3,172,048 -0.30(-0.50%)
Jan 30, 2017 58.38 59.06 57.94 59.03 2,555,553 +0.48(+0.83%)
Jan 27, 2017 58.92 58.97 58.47 58.55 2,087,512 -0.25(-0.42%)
Jan 26, 2017 58.58 58.86 58.15 58.80 3,833,706 +0.12(+0.20%)
Jan 25, 2017 60.05 60.34 58.08 58.68 6,458,419 -0.57(-0.96%)
Jan 24, 2017 59.08 59.52 58.36 59.25 4,140,922 +0.51(+0.87%)
Jan 23, 2017 59.33 59.73 58.52 58.74 3,040,693 -0.78(-1.31%)
Jan 20, 2017 59.60 60.03 59.14 59.52 3,774,719 +0.17(+0.29%)
Jan 19, 2017 59.79 59.80 59.12 59.35 1,897,893 -0.31(-0.51%)
Jan 18, 2017 59.44 59.77 58.74 59.65 2,917,091 +0.39(+0.66%)
Jan 17, 2017 60.44 60.61 58.93 59.26 3,202,460 -1.49(-2.46%)
Jan 13, 2017 60.75 60.75 60.75 0 +0.30(+0.49%)
Jan 12, 2017 60.24 60.62 59.53 60.46 3,588,401 -0.29(-0.47%)
Jan 11, 2017 61.20 61.43 60.47 60.75 3,850,440 -0.39(-0.64%)
Jan 10, 2017 60.87 61.81 60.36 61.14 3,866,175 +0.42(+0.68%)
Jan 09, 2017 60.73 61.09 59.95 60.72 4,232,655 -0.37(-0.61%)
Jan 06, 2017 61.69 61.91 60.90 61.09 3,701,066 -0.71(-1.15%)
Jan 05, 2017 62.56 62.56 61.26 61.81 2,746,110 -0.88(-1.41%)
Jan 04, 2017 61.97 63.02 61.80 62.69 2,784,171 +1.03(+1.66%)
Jan 03, 2017 61.81 62.19 60.97 61.66 2,704,066 +0.54(+0.89%)
Dec 30, 2016 61.12 61.12 61.12 0 +0.20(+0.33%)
Dec 29, 2016 61.09 61.47 60.65 60.92 1,725,475 -0.05(-0.08%)
Dec 28, 2016 61.84 61.87 60.68 60.97 1,978,812 -0.77(-1.25%)
Dec 27, 2016 62.03 62.30 61.53 61.74 1,078,023 +0.15(+0.25%)
Dec 23, 2016 61.59 61.59 61.59 0 +0.19(+0.30%)
Dec 22, 2016 61.65 61.81 60.97 61.40 2,413,034 -0.40(-0.64%)
Dec 21, 2016 61.95 62.01 61.36 61.80 1,386,028 -0.25(-0.40%)
Dec 20, 2016 61.42 62.07 61.21 62.04 2,510,499 +0.85(+1.39%)
Dec 19, 2016 60.72 61.50 60.46 61.20 2,517,566 +0.42(+0.68%)
Dec 16, 2016 61.63 61.63 60.59 60.78 5,395,349 -0.66(-1.08%)
Dec 15, 2016 61.04 62.42 61.02 61.44 3,247,849 +1.05(+1.74%)
Dec 14, 2016 60.42 61.50 60.06 60.39 3,208,016 -0.52(-0.85%)
Dec 13, 2016 60.95 61.54 60.48 60.91 2,585,013 +0.14(+0.22%)
Dec 12, 2016 61.35 61.77 60.34 60.77 3,462,265 -0.97(-1.57%)
Dec 09, 2016 60.91 61.75 60.52 61.74 3,613,924 +0.65(+1.07%)
Dec 08, 2016 60.91 61.25 60.25 61.09 4,184,389 +0.36(+0.60%)
Dec 07, 2016 58.30 61.03 57.93 60.72 6,803,509 +2.75(+4.74%)
Dec 06, 2016 57.56 58.01 57.23 57.97 2,662,142 +0.79(+1.38%)
Dec 05, 2016 57.56 57.81 57.13 57.19 3,108,684 +0.16(+0.28%)
Dec 02, 2016 57.85 57.85 56.70 57.02 2,681,296 -0.68(-1.18%)
Dec 01, 2016 57.65 58.41 57.47 57.70 4,092,392 +0.25(+0.43%)
Nov 30, 2016 57.80 58.08 57.16 57.46 4,561,996 +0.13(+0.22%)
Nov 29, 2016 57.53 57.78 57.14 57.33 3,029,461 -0.11(-0.19%)
Nov 28, 2016 57.78 58.07 57.34 57.44 2,470,353 -0.56(-0.96%)
Nov 25, 2016 57.87 58.40 57.75 58.00 1,367,772 +0.11(+0.19%)
Nov 23, 2016 57.89 57.89 57.89 0 +0.95(+1.67%)
Nov 22, 2016 56.71 57.13 56.46 56.94 3,405,035 +0.45(+0.80%)
Nov 21, 2016 56.39 56.63 56.07 56.49 2,571,535 +0.33(+0.59%)
Nov 18, 2016 55.73 56.62 55.73 56.16 2,976,916 +0.20(+0.35%)
Nov 17, 2016 55.36 56.07 55.23 55.96 3,354,734 +0.64(+1.16%)
Nov 16, 2016 55.84 56.12 55.09 55.32 2,931,427 -0.92(-1.63%)
Nov 15, 2016 55.47 56.26 54.44 56.24 4,073,187 -0.31(-0.55%)
Nov 14, 2016 55.11 56.96 55.09 56.55 6,956,336 +1.81(+3.30%)
Nov 11, 2016 53.53 54.85 53.44 54.74 5,249,830 +0.82(+1.53%)
Nov 10, 2016 51.56 54.02 51.54 53.92 6,899,923 +2.81(+5.49%)
Nov 09, 2016 49.31 51.36 49.04 51.11 4,926,712 +2.57(+5.29%)
Nov 08, 2016 48.68 48.91 48.05 48.55 2,783,128 -0.41(-0.83%)
Nov 07, 2016 48.24 48.98 48.24 48.95 2,496,198 +1.42(+2.98%)
Nov 04, 2016 47.49 48.26 47.23 47.54 2,673,823 +0.04(+0.09%)
Nov 03, 2016 47.30 47.85 47.27 47.49 3,313,221 +0.25(+0.54%)
Nov 02, 2016 47.39 47.54 46.98 47.24 2,358,638 -0.29(-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.