Discover Financial Services (NY: DFS )

124.74 USD +1.73 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 58.97 59.40 58.78 58.95 2,321,778 -0.02(-0.03%)
Aug 30, 2017 58.49 59.26 58.44 58.97 1,775,314 +0.52(+0.89%)
Aug 29, 2017 58.52 58.67 58.12 58.45 2,706,905 -0.65(-1.10%)
Aug 28, 2017 59.83 59.96 59.01 59.10 1,200,014 -0.59(-0.99%)
Aug 25, 2017 59.63 60.47 59.63 59.69 2,776,868 +0.22(+0.37%)
Aug 24, 2017 59.42 59.73 59.24 59.47 1,730,224 +0.16(+0.27%)
Aug 23, 2017 59.14 59.71 58.92 59.31 1,498,603 -0.19(-0.32%)
Aug 22, 2017 59.25 59.58 58.97 59.50 2,627,770 +0.23(+0.39%)
Aug 21, 2017 59.49 59.58 59.11 59.27 1,555,895 -0.16(-0.27%)
Aug 18, 2017 59.73 60.00 59.40 59.43 2,044,334 -0.47(-0.78%)
Aug 17, 2017 61.45 61.67 59.90 59.90 1,905,539 -1.81(-2.93%)
Aug 16, 2017 62.18 62.47 61.59 61.71 2,309,308 -0.16(-0.26%)
Aug 15, 2017 61.03 62.11 61.03 61.87 2,876,340 +1.37(+2.26%)
Aug 14, 2017 60.21 60.68 60.12 60.50 1,802,428 +0.86(+1.44%)
Aug 11, 2017 60.12 60.22 59.56 59.64 2,164,189 -0.46(-0.77%)
Aug 10, 2017 60.89 61.08 60.09 60.10 2,280,850 -1.16(-1.89%)
Aug 09, 2017 61.49 61.63 60.97 61.26 1,834,036 -0.70(-1.13%)
Aug 08, 2017 61.28 62.54 61.01 61.96 2,901,227 +0.57(+0.93%)
Aug 07, 2017 60.86 61.50 60.86 61.39 2,020,497 +0.35(+0.57%)
Aug 04, 2017 61.00 61.33 60.93 61.04 1,829,906 +0.58(+0.96%)
Aug 03, 2017 60.65 60.84 60.31 60.46 2,224,494 -0.32(-0.53%)
Aug 02, 2017 60.54 61.03 60.40 60.78 2,256,701 +0.17(+0.28%)
Aug 01, 2017 61.29 61.48 60.59 60.61 2,926,666 -0.33(-0.54%)
Jul 31, 2017 60.40 61.30 60.35 60.94 2,345,548 +0.68(+1.13%)
Jul 28, 2017 60.40 60.89 60.20 60.26 3,526,890 -0.18(-0.30%)
Jul 27, 2017 61.32 62.09 59.92 60.44 7,624,609 -2.69(-4.26%)
Jul 26, 2017 64.00 64.00 63.04 63.13 3,782,610 -0.66(-1.03%)
Jul 25, 2017 62.95 63.93 62.95 63.79 3,321,542 +1.26(+2.02%)
Jul 24, 2017 62.45 62.72 61.94 62.53 2,296,171 +0.00(+0.00%)
Jul 21, 2017 61.76 62.86 61.70 62.53 3,646,309 +1.16(+1.89%)
Jul 20, 2017 61.00 61.56 60.94 61.37 1,940,339 +0.23(+0.38%)
Jul 19, 2017 61.16 61.40 60.91 61.14 1,940,506 +0.10(+0.16%)
Jul 18, 2017 60.78 61.06 60.56 61.04 1,518,914 -0.03(-0.05%)
Jul 17, 2017 61.19 61.37 60.78 61.07 2,510,075 -0.19(-0.31%)
Jul 14, 2017 60.99 61.43 60.42 61.26 2,119,031 -0.16(-0.26%)
Jul 13, 2017 61.20 61.59 61.08 61.42 3,226,637 +0.28(+0.46%)
Jul 12, 2017 60.50 61.34 60.32 61.14 2,237,329 +0.38(+0.63%)
Jul 11, 2017 61.10 61.25 60.41 60.76 2,749,403 -0.34(-0.56%)
Jul 10, 2017 61.17 61.28 60.79 61.10 2,870,265 -0.27(-0.44%)
Jul 07, 2017 61.42 61.73 61.06 61.37 2,808,938 +0.17(+0.28%)
Jul 06, 2017 62.01 61.09 61.20 3,159,137 -0.31(-0.50%)
Jul 05, 2017 62.47 62.50 61.36 61.51 3,526,318 -0.76(-1.22%)
Jul 03, 2017 62.42 63.01 62.18 62.27 1,629,892 +0.08(+0.13%)
Jun 30, 2017 61.80 62.62 61.28 62.19 3,156,117 +0.68(+1.11%)
Jun 29, 2017 63.05 63.28 61.26 61.51 5,274,722 -0.37(-0.60%)
Jun 28, 2017 61.45 62.32 61.43 61.88 3,105,930 +0.81(+1.33%)
Jun 27, 2017 60.76 61.50 60.48 61.07 2,456,791 +0.46(+0.76%)
Jun 26, 2017 60.18 60.91 60.08 60.61 1,827,812 +0.57(+0.95%)
Jun 23, 2017 60.32 60.63 59.80 60.04 8,458,105 -0.20(-0.33%)
Jun 22, 2017 60.24 60.60 59.90 60.24 1,861,163 -0.12(-0.20%)
Jun 21, 2017 60.92 60.92 60.11 60.36 1,991,726 -0.42(-0.69%)
Jun 20, 2017 60.86 61.19 60.55 60.78 1,824,514 -0.36(-0.59%)
Jun 19, 2017 61.24 61.47 60.82 61.14 1,641,498 +0.04(+0.07%)
Jun 16, 2017 60.95 61.27 60.58 61.10 3,531,892 +0.38(+0.63%)
Jun 15, 2017 60.45 61.41 60.20 60.72 2,163,404 +0.09(+0.15%)
Jun 14, 2017 60.88 60.90 59.42 60.63 2,869,861 -0.73(-1.19%)
Jun 13, 2017 60.94 61.62 60.51 61.36 2,557,101 +0.63(+1.04%)
Jun 12, 2017 60.61 61.50 60.26 60.73 3,039,103 +0.16(+0.26%)
Jun 09, 2017 60.16 60.72 60.02 60.57 2,806,159 +0.84(+1.41%)
Jun 08, 2017 60.40 59.37 59.73 2,897,398 +0.36(+0.61%)
Jun 07, 2017 58.76 59.82 58.60 59.37 2,646,566 +0.68(+1.16%)
Jun 06, 2017 58.70 58.99 58.24 58.69 3,329,363 -0.33(-0.56%)
Jun 05, 2017 58.93 59.39 58.83 59.02 2,340,916 +0.11(+0.19%)
Jun 02, 2017 58.75 59.49 58.75 58.91 2,830,550 -0.16(-0.27%)
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.