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 (%)
Dec 31, 2019 76.02 76.64 76.02 76.49 991,319 +0.26(+0.34%)
Dec 30, 2019 76.92 77.00 76.07 76.23 859,962 -0.38(-0.49%)
Dec 27, 2019 77.24 77.24 76.52 76.61 616,525 -0.49(-0.63%)
Dec 26, 2019 77.03 77.24 76.73 77.10 873,482 +0.19(+0.25%)
Dec 24, 2019 77.00 77.24 76.63 76.91 499,319 -0.05(-0.07%)
Dec 23, 2019 78.27 78.27 76.85 76.96 1,148,198 -1.23(-1.57%)
Dec 20, 2019 78.31 78.85 78.00 78.19 3,225,670 +0.34(+0.44%)
Dec 19, 2019 77.95 78.17 77.61 77.85 2,076,456 -0.17(-0.22%)
Dec 18, 2019 77.98 78.40 77.76 78.02 2,223,181 +0.00(+0.00%)
Dec 17, 2019 77.91 78.43 77.39 78.02 1,896,242 +0.34(+0.44%)
Dec 16, 2019 78.59 78.79 77.58 77.67 1,982,196 -0.50(-0.63%)
Dec 13, 2019 77.99 78.81 77.45 78.17 1,476,445 +0.27(+0.35%)
Dec 12, 2019 76.11 78.06 75.88 77.90 1,704,071 +1.94(+2.55%)
Dec 11, 2019 76.58 76.88 75.79 75.96 1,347,588 -0.57(-0.74%)
Dec 10, 2019 75.75 76.58 75.56 76.53 1,225,209 +0.59(+0.77%)
Dec 09, 2019 75.74 76.56 75.57 75.94 1,580,421 -0.09(-0.12%)
Dec 06, 2019 75.92 76.59 75.80 76.03 1,823,740 +1.06(+1.42%)
Dec 05, 2019 74.67 75.14 74.09 74.97 2,625,804 -0.45(-0.60%)
Dec 04, 2019 74.82 75.74 74.82 75.42 1,777,840 +0.60(+0.81%)
Dec 03, 2019 74.84 75.01 73.58 74.82 1,998,651 -0.99(-1.31%)
Dec 02, 2019 76.89 77.14 75.72 75.81 1,435,958 -0.73(-0.95%)
Nov 29, 2019 76.57 76.85 76.35 76.54 672,190 -0.23(-0.29%)
Nov 27, 2019 76.66 76.95 76.29 76.76 1,098,213 +0.35(+0.46%)
Nov 26, 2019 76.48 76.79 75.97 76.41 1,169,103 -0.41(-0.53%)
Nov 25, 2019 75.74 76.90 75.73 76.82 1,211,983 +1.18(+1.56%)
Nov 22, 2019 75.03 75.79 74.79 75.64 1,058,849 +0.86(+1.15%)
Nov 21, 2019 74.82 74.95 74.21 74.78 1,094,565 +0.05(+0.07%)
Nov 20, 2019 75.07 75.35 74.23 74.73 1,301,274 -0.55(-0.73%)
Nov 19, 2019 75.77 76.15 75.20 75.28 1,582,965 -0.22(-0.29%)
Nov 18, 2019 75.56 76.01 74.95 75.49 1,919,048 -0.33(-0.44%)
Nov 15, 2019 76.43 76.43 75.39 75.82 1,818,862 -0.26(-0.34%)
Nov 14, 2019 75.39 76.30 75.39 76.08 1,484,161 +0.45(+0.59%)
Nov 13, 2019 75.36 75.82 74.79 75.63 1,695,346 -0.13(-0.17%)
Nov 12, 2019 75.48 75.92 75.10 75.76 1,563,195 +0.30(+0.39%)
Nov 11, 2019 75.28 76.07 75.28 75.46 745,722 -0.53(-0.70%)
Nov 08, 2019 75.58 75.99 74.86 75.99 1,339,317 +0.32(+0.43%)
Nov 07, 2019 75.16 76.49 75.16 75.67 1,672,416 +1.05(+1.41%)
Nov 06, 2019 74.67 75.14 74.18 74.62 1,930,811 +0.07(+0.10%)
Nov 05, 2019 74.32 75.11 74.18 74.55 1,951,436 +0.39(+0.53%)
Nov 04, 2019 73.94 74.23 73.57 74.15 1,477,552 +0.84(+1.15%)
Nov 01, 2019 72.72 73.51 72.51 73.31 1,198,975 +1.31(+1.82%)
Oct 31, 2019 72.40 72.80 71.34 72.00 1,484,314 -0.80(-1.10%)
Oct 30, 2019 72.89 72.90 71.89 72.80 1,334,893 -0.06(-0.09%)
Oct 29, 2019 72.78 73.71 72.74 72.86 1,516,198 -0.19(-0.26%)
Oct 28, 2019 72.32 73.15 72.21 73.05 2,456,198 +1.16(+1.61%)
Oct 25, 2019 71.40 72.24 70.88 71.89 1,583,214 +0.36(+0.50%)
Oct 24, 2019 72.14 72.62 70.57 71.53 1,675,011 -0.70(-0.97%)
Oct 23, 2019 73.87 74.76 71.80 72.23 3,009,044 -0.57(-0.78%)
Oct 22, 2019 71.73 73.64 71.73 72.80 3,962,045 +0.64(+0.88%)
Oct 21, 2019 71.48 72.35 71.42 72.16 2,015,393 +1.35(+1.90%)
Oct 18, 2019 71.07 71.44 70.63 70.82 1,852,638 -0.26(-0.37%)
Oct 17, 2019 70.77 71.43 70.39 71.08 2,132,941 +0.60(+0.85%)
Oct 16, 2019 70.66 71.27 70.40 70.48 1,882,053 -0.35(-0.49%)
Oct 15, 2019 70.24 71.48 69.82 70.83 1,646,511 +1.08(+1.54%)
Oct 14, 2019 68.90 69.97 68.68 69.75 1,810,821 +0.35(+0.50%)
Oct 11, 2019 69.73 70.54 69.33 69.40 2,250,810 +0.77(+1.12%)
Oct 10, 2019 68.44 69.51 68.37 68.63 1,652,693 +0.32(+0.47%)
Oct 09, 2019 68.14 68.95 67.95 68.31 1,943,958 +0.87(+1.29%)
Oct 08, 2019 68.88 68.88 67.43 67.43 1,658,016 -2.27(-3.26%)
Oct 07, 2019 69.57 70.56 69.52 69.70 1,785,152 -0.17(-0.24%)
Oct 04, 2019 68.65 69.93 68.65 69.88 1,503,847 +1.24(+1.80%)
Oct 03, 2019 68.57 69.09 67.15 68.64 2,036,326 -0.27(-0.39%)
Oct 02, 2019 70.11 70.30 68.36 68.91 2,172,291 -1.91(-2.70%)
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.