Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.74 55.46 54.28 55.08 3,563,443 +0.60(+1.11%)
Jun 29, 2017 55.84 56.05 54.26 54.48 5,955,474 -0.33(-0.60%)
Jun 28, 2017 54.43 55.20 54.41 54.81 3,506,779 +0.72(+1.33%)
Jun 27, 2017 53.81 54.47 53.57 54.09 2,773,863 +0.41(+0.76%)
Jun 26, 2017 53.30 53.95 53.21 53.68 2,063,708 +0.50(+0.95%)
Jun 23, 2017 53.42 53.70 52.96 53.18 9,549,703 -0.18(-0.33%)
Jun 22, 2017 53.35 53.67 53.05 53.35 2,101,363 -0.11(-0.20%)
Jun 21, 2017 53.96 53.96 53.24 53.46 2,248,777 -0.37(-0.69%)
Jun 20, 2017 53.90 54.20 53.63 53.83 2,059,984 -0.32(-0.59%)
Jun 19, 2017 54.24 54.44 53.87 54.15 1,853,348 +0.04(+0.07%)
Jun 16, 2017 53.98 54.27 53.66 54.12 3,987,715 +0.34(+0.63%)
Jun 15, 2017 53.54 54.39 53.32 53.78 2,442,611 +0.08(+0.15%)
Jun 14, 2017 53.92 53.94 52.63 53.70 3,240,243 -0.65(-1.19%)
Jun 13, 2017 53.97 54.58 53.59 54.35 2,887,118 +0.56(+1.04%)
Jun 12, 2017 53.68 54.47 53.37 53.79 3,431,327 +0.14(+0.26%)
Jun 09, 2017 53.28 53.77 53.16 53.65 3,168,320 +0.74(+1.41%)
Jun 08, 2017 53.50 52.58 52.90 3,271,334 +0.32(+0.61%)
Jun 07, 2017 52.04 52.98 51.90 52.58 2,988,130 +0.60(+1.16%)
Jun 06, 2017 51.99 52.25 51.58 51.98 3,759,048 -0.29(-0.56%)
Jun 05, 2017 52.19 52.60 52.11 52.27 2,643,033 +0.10(+0.19%)
Jun 02, 2017 52.03 52.69 52.03 52.18 3,195,859 -0.14(-0.27%)
Jun 01, 2017 52.15 52.64 51.88 52.32 2,682,622 +0.33(+0.63%)
May 31, 2017 52.32 52.49 51.21 51.99 3,670,301 -0.14(-0.27%)
May 30, 2017 52.83 52.89 52.11 52.13 3,263,177 -0.83(-1.57%)
May 26, 2017 52.24 53.08 52.13 52.96 3,003,302 +0.67(+1.29%)
May 25, 2017 52.64 52.80 52.14 52.29 6,485,065 -0.14(-0.27%)
May 24, 2017 52.91 53.06 52.39 52.43 2,980,522 -0.48(-0.90%)
May 23, 2017 52.80 53.10 52.54 52.91 2,808,250 +0.03(+0.05%)
May 22, 2017 53.40 53.50 52.78 52.88 3,990,939 -0.35(-0.67%)
May 19, 2017 52.60 53.89 52.42 53.24 5,098,908 +0.74(+1.40%)
May 18, 2017 52.11 52.76 52.03 52.50 5,146,614 +0.39(+0.75%)
May 17, 2017 53.29 53.11 52.06 52.11 4,255,488 -1.18(-2.21%)
May 16, 2017 54.01 54.13 53.15 53.29 3,821,409 -0.57(-1.05%)
May 15, 2017 53.47 54.02 53.18 53.86 5,781,148 +0.48(+0.90%)
May 12, 2017 53.14 53.42 52.52 53.38 5,040,445 +0.03(+0.05%)
May 11, 2017 53.31 53.85 52.90 53.35 4,293,804 -0.06(-0.12%)
May 10, 2017 53.73 53.83 53.23 53.42 4,069,263 -0.35(-0.64%)
May 09, 2017 53.41 53.94 53.25 53.76 4,516,595 +0.50(+0.95%)
May 08, 2017 53.37 53.47 52.97 53.26 5,891,086 +0.11(+0.22%)
May 05, 2017 53.56 53.85 52.95 53.14 7,211,558 -0.22(-0.41%)
May 04, 2017 54.29 54.36 53.34 53.36 5,248,405 -0.52(-0.96%)
May 03, 2017 54.46 54.69 53.72 53.88 5,852,907 -0.70(-1.28%)
May 02, 2017 54.69 54.79 53.86 54.58 4,869,681 -0.04(-0.06%)
May 01, 2017 54.95 55.20 54.47 54.61 4,555,292 -0.55(-0.99%)
Apr 28, 2017 56.02 56.35 54.88 55.16 6,319,952 -1.52(-2.69%)
Apr 27, 2017 57.60 57.63 56.56 56.69 3,896,679 -0.80(-1.39%)
Apr 26, 2017 58.39 58.56 55.91 57.49 6,444,968 -1.81(-3.05%)
Apr 25, 2017 59.65 59.69 59.01 59.29 3,663,064 +0.33(+0.55%)
Apr 24, 2017 59.71 59.75 58.91 58.97 3,684,614 +0.60(+1.03%)
Apr 21, 2017 59.02 59.18 58.25 58.37 3,236,045 -0.41(-0.69%)
Apr 20, 2017 57.68 59.00 57.68 58.77 4,396,714 +1.52(+2.65%)
Apr 19, 2017 57.62 57.79 57.16 57.26 2,242,774 -0.06(-0.11%)
Apr 18, 2017 57.57 57.83 56.97 57.32 2,883,723 -0.56(-0.97%)
Apr 17, 2017 57.18 57.95 56.93 57.88 2,300,697 +0.80(+1.41%)
Apr 13, 2017 57.41 57.94 57.06 57.08 2,107,287 -0.62(-1.07%)
Apr 12, 2017 57.85 58.29 57.59 57.70 2,493,338 -0.49(-0.85%)
Apr 11, 2017 57.43 58.19 57.13 58.19 2,806,460 +0.53(+0.92%)
Apr 10, 2017 58.07 58.36 57.59 57.66 2,714,253 -0.48(-0.83%)
Apr 07, 2017 58.16 58.65 57.88 58.15 3,376,212 -0.48(-0.83%)
Apr 06, 2017 58.24 58.95 57.51 58.63 3,625,975 +0.36(+0.62%)
Apr 05, 2017 59.73 59.91 58.18 58.27 3,174,315 -0.82(-1.39%)
Apr 04, 2017 59.64 59.78 58.85 59.09 2,635,493 -0.79(-1.32%)
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.