Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 59.30 59.75 59.09 59.57 3,037,105 -0.20(-0.34%)
Jan 30, 2019 59.69 60.02 58.73 59.77 3,034,450 +0.83(+1.41%)
Jan 29, 2019 59.36 59.48 58.76 58.94 2,453,953 -0.51(-0.86%)
Jan 28, 2019 58.47 59.45 58.09 59.45 2,502,894 +0.56(+0.94%)
Jan 25, 2019 57.50 59.50 57.25 58.90 7,391,451 +0.49(+0.83%)
Jan 24, 2019 58.40 59.37 58.26 58.41 5,286,600 +0.02(+0.03%)
Jan 23, 2019 58.63 58.78 57.42 58.40 2,517,131 +0.04(+0.06%)
Jan 22, 2019 58.26 58.66 57.86 58.36 4,481,971 -0.22(-0.38%)
Jan 18, 2019 57.03 58.78 56.67 58.58 3,231,324 +1.62(+2.84%)
Jan 17, 2019 56.49 57.53 56.21 56.97 2,181,849 +0.16(+0.28%)
Jan 16, 2019 55.69 57.06 55.67 56.81 3,128,470 +1.25(+2.26%)
Jan 15, 2019 55.54 55.68 54.82 55.55 2,167,450 -0.22(-0.40%)
Jan 14, 2019 54.86 55.85 54.74 55.77 2,867,603 +0.57(+1.04%)
Jan 11, 2019 54.81 55.39 54.45 55.20 1,949,942 +0.04(+0.08%)
Jan 10, 2019 54.61 55.35 54.41 55.16 2,193,076 +0.32(+0.58%)
Jan 09, 2019 54.55 55.11 54.06 54.84 2,111,182 +0.56(+1.02%)
Jan 08, 2019 54.85 55.32 54.08 54.28 3,046,456 +0.10(+0.18%)
Jan 07, 2019 53.91 54.82 53.67 54.19 2,788,133 +0.09(+0.16%)
Jan 04, 2019 52.63 54.26 52.46 54.10 2,371,291 +2.54(+4.93%)
Jan 03, 2019 52.11 52.44 51.33 51.56 2,677,634 -0.88(-1.68%)
Jan 02, 2019 51.12 52.86 51.01 52.44 2,375,438 +0.38(+0.73%)
Dec 31, 2018 51.82 52.22 51.26 52.06 2,494,784 +0.59(+1.15%)
Dec 28, 2018 52.31 52.71 51.32 51.47 2,660,990 -0.49(-0.95%)
Dec 27, 2018 50.53 51.96 49.77 51.96 3,648,338 +0.65(+1.27%)
Dec 26, 2018 48.72 51.33 47.98 51.31 3,964,292 +2.68(+5.52%)
Dec 24, 2018 49.15 49.83 48.60 48.62 1,345,620 -1.16(-2.32%)
Dec 21, 2018 51.20 52.23 49.61 49.78 5,143,879 -1.40(-2.74%)
Dec 20, 2018 51.10 51.97 50.69 51.18 4,442,741 -0.36(-0.70%)
Dec 19, 2018 52.41 53.67 51.36 51.55 3,668,686 -0.99(-1.88%)
Dec 18, 2018 53.43 54.21 52.17 52.53 3,817,896 -0.34(-0.63%)
Dec 17, 2018 54.30 54.40 52.57 52.87 4,691,530 -1.69(-3.11%)
Dec 14, 2018 55.16 56.23 54.47 54.56 3,374,303 -1.27(-2.28%)
Dec 13, 2018 56.59 56.97 55.55 55.84 2,268,196 -0.79(-1.39%)
Dec 12, 2018 57.12 57.68 56.52 56.62 2,024,363 +0.42(+0.75%)
Dec 11, 2018 57.74 58.26 55.85 56.20 2,346,825 -0.94(-1.65%)
Dec 10, 2018 57.03 57.51 55.80 57.14 2,839,628 -0.09(-0.15%)
Dec 07, 2018 58.55 59.63 56.83 57.23 3,315,389 -1.46(-2.48%)
Dec 06, 2018 57.61 58.72 56.59 58.69 4,817,284 +0.10(+0.17%)
Dec 04, 2018 63.06 63.06 58.54 58.59 3,980,325 -4.69(-7.41%)
Dec 03, 2018 63.53 64.02 62.58 63.28 2,504,699 +0.34(+0.55%)
Nov 30, 2018 62.78 63.13 62.16 62.93 2,364,380 +0.07(+0.11%)
Nov 29, 2018 63.11 63.46 62.42 62.86 1,434,295 -0.73(-1.15%)
Nov 28, 2018 62.69 63.59 62.16 63.59 2,220,136 +1.02(+1.64%)
Nov 27, 2018 62.15 62.99 62.08 62.57 1,869,664 +0.21(+0.34%)
Nov 26, 2018 61.34 62.45 61.03 62.36 2,201,848 +1.89(+3.12%)
Nov 23, 2018 60.50 61.03 60.16 60.47 659,951 -0.26(-0.44%)
Nov 21, 2018 60.73 60.73 60.73 0 +0.50(+0.84%)
Nov 20, 2018 60.94 61.14 59.81 60.23 3,073,394 -1.18(-1.93%)
Nov 19, 2018 62.11 62.37 61.04 61.41 1,978,240 -0.65(-1.05%)
Nov 16, 2018 61.77 62.27 61.41 62.06 2,700,672 +0.00(+0.00%)
Nov 15, 2018 60.28 62.10 59.99 62.06 2,998,492 +1.34(+2.21%)
Nov 14, 2018 61.97 62.14 60.12 60.72 2,008,174 -0.66(-1.07%)
Nov 13, 2018 60.51 61.96 60.43 61.38 1,604,566 +0.53(+0.87%)
Nov 12, 2018 61.84 62.07 60.73 60.85 1,258,013 -1.07(-1.73%)
Nov 09, 2018 62.27 62.74 61.43 61.92 1,683,689 -0.57(-0.91%)
Nov 08, 2018 61.92 62.94 61.52 62.49 1,569,878 +0.41(+0.66%)
Nov 07, 2018 61.35 62.12 60.95 62.08 1,926,873 +1.03(+1.68%)
Nov 06, 2018 60.61 61.35 60.39 61.05 2,837,150 +0.34(+0.56%)
Nov 05, 2018 60.27 61.27 59.97 60.71 2,218,179 +0.39(+0.64%)
Nov 02, 2018 61.85 61.98 59.62 60.33 2,648,712 -1.20(-1.95%)
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.