Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 67.82 67.82 67.82 0 +0.23(+0.35%)
Aug 30, 2018 68.03 68.19 67.48 67.58 1,995,449 -0.58(-0.85%)
Aug 29, 2018 68.20 68.45 67.61 68.16 1,888,006 +0.02(+0.03%)
Aug 28, 2018 68.75 68.77 68.09 68.15 2,479,412 -0.49(-0.71%)
Aug 27, 2018 68.31 68.89 68.28 68.63 1,820,737 +0.69(+1.01%)
Aug 24, 2018 67.89 68.16 67.77 67.95 1,201,232 +0.31(+0.46%)
Aug 23, 2018 68.36 68.48 67.59 67.63 1,561,201 -0.84(-1.23%)
Aug 22, 2018 68.55 68.81 68.35 68.48 1,944,057 +0.03(+0.05%)
Aug 21, 2018 67.63 68.83 67.57 68.44 2,591,756 +0.62(+0.92%)
Aug 20, 2018 67.37 67.98 67.16 67.82 1,756,929 +0.52(+0.77%)
Aug 17, 2018 66.83 67.38 66.65 67.30 1,891,572 +0.54(+0.80%)
Aug 16, 2018 65.53 66.91 65.46 66.77 2,408,970 +1.64(+2.52%)
Aug 15, 2018 64.98 65.44 64.68 65.12 2,779,824 -0.27(-0.41%)
Aug 14, 2018 64.41 65.51 64.38 65.39 2,124,384 +1.19(+1.86%)
Aug 13, 2018 64.34 64.85 64.07 64.20 2,365,838 -0.16(-0.25%)
Aug 10, 2018 64.58 65.03 64.25 64.36 4,026,392 -0.99(-1.52%)
Aug 09, 2018 65.21 65.60 65.00 65.36 2,334,343 +0.15(+0.23%)
Aug 08, 2018 64.43 65.28 64.26 65.21 2,437,444 +0.60(+0.94%)
Aug 07, 2018 63.03 64.64 62.97 64.61 2,906,583 +1.43(+2.27%)
Aug 06, 2018 63.35 63.37 62.70 63.17 1,564,505 -0.17(-0.27%)
Aug 03, 2018 62.17 63.53 62.13 63.35 3,153,546 +1.29(+2.07%)
Aug 02, 2018 61.47 62.09 61.31 62.06 1,846,917 +0.29(+0.48%)
Aug 01, 2018 61.84 62.32 61.45 61.77 1,454,405 +0.09(+0.14%)
Jul 31, 2018 62.40 62.51 61.66 61.68 2,284,751 -0.42(-0.68%)
Jul 30, 2018 63.09 63.37 61.78 62.10 2,425,938 -1.09(-1.72%)
Jul 27, 2018 63.03 64.07 62.40 63.19 3,624,181 +1.05(+1.70%)
Jul 26, 2018 63.05 63.50 62.11 62.14 2,944,689 -0.69(-1.10%)
Jul 25, 2018 63.16 63.23 62.52 62.83 2,388,234 -0.32(-0.51%)
Jul 24, 2018 63.48 63.61 62.89 63.15 3,129,728 -0.02(-0.03%)
Jul 23, 2018 62.27 63.16 62.26 63.16 2,632,298 +0.92(+1.48%)
Jul 20, 2018 61.87 62.97 61.80 62.24 3,489,813 +0.48(+0.77%)
Jul 19, 2018 61.85 62.12 61.31 61.77 2,485,092 -0.50(-0.80%)
Jul 18, 2018 61.49 62.38 61.49 62.27 1,521,936 +0.86(+1.39%)
Jul 17, 2018 60.77 61.78 60.77 61.41 1,802,078 +0.47(+0.77%)
Jul 16, 2018 60.38 60.98 60.21 60.94 2,089,559 +0.58(+0.96%)
Jul 13, 2018 61.07 61.07 60.10 60.37 2,414,130 -0.94(-1.54%)
Jul 12, 2018 61.84 62.02 61.11 61.31 2,874,929 -0.22(-0.36%)
Jul 11, 2018 61.46 61.90 61.39 61.53 1,937,520 -0.29(-0.48%)
Jul 10, 2018 62.39 62.62 61.61 61.83 2,557,674 -0.38(-0.61%)
Jul 09, 2018 60.95 62.34 60.88 62.21 3,588,877 +1.36(+2.24%)
Jul 06, 2018 60.87 61.20 60.53 60.84 2,124,659 -0.12(-0.20%)
Jul 05, 2018 61.26 61.31 60.56 60.96 1,347,654 +0.03(+0.06%)
Jul 03, 2018 60.93 60.93 60.93 0 -0.53(-0.86%)
Jul 02, 2018 60.37 61.48 60.15 61.45 2,691,198 +0.64(+1.05%)
Jun 29, 2018 61.35 61.75 60.81 60.81 3,188,026 +0.22(+0.36%)
Jun 28, 2018 60.48 60.86 59.80 60.60 2,562,127 +0.05(+0.09%)
Jun 27, 2018 61.57 62.02 60.55 60.55 2,642,644 -1.11(-1.81%)
Jun 26, 2018 62.64 62.80 61.58 61.66 2,778,278 -0.78(-1.25%)
Jun 25, 2018 63.25 63.34 62.03 62.44 2,898,823 -0.98(-1.54%)
Jun 22, 2018 63.71 64.02 63.26 63.41 5,380,356 +0.34(+0.53%)
Jun 21, 2018 63.22 63.51 62.54 63.08 2,903,761 -0.29(-0.46%)
Jun 20, 2018 64.43 64.43 63.25 63.37 1,966,198 -0.49(-0.77%)
Jun 19, 2018 63.85 64.11 63.11 63.86 2,076,126 -0.56(-0.87%)
Jun 18, 2018 64.15 64.78 63.60 64.43 2,169,222 +0.02(+0.03%)
Jun 15, 2018 64.95 64.95 64.41 3,652,672 -0.54(-0.84%)
Jun 14, 2018 64.74 65.54 64.51 64.95 2,242,616 +0.31(+0.48%)
Jun 13, 2018 65.02 65.35 64.57 64.64 2,060,411 -0.41(-0.62%)
Jun 12, 2018 65.24 65.36 64.68 65.05 1,530,815 +0.03(+0.05%)
Jun 11, 2018 64.96 65.60 64.89 65.01 1,360,270 -0.09(-0.15%)
Jun 08, 2018 65.31 65.31 64.28 65.11 1,618,595 -0.14(-0.21%)
Jun 07, 2018 65.54 66.12 64.71 65.25 2,562,731 +0.10(+0.15%)
Jun 06, 2018 65.16 65.15 2,190,621 +0.82(+1.28%)
Jun 05, 2018 64.64 64.74 63.60 64.33 1,855,103 -0.41(-0.64%)
Jun 04, 2018 64.20 64.85 63.99 64.74 1,710,351 +0.82(+1.28%)
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.