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 (%)
Jul 31, 2019 80.76 80.97 79.62 80.09 2,918,355 -1.17(-1.44%)
Jul 30, 2019 81.11 82.07 80.79 81.26 2,607,245 -0.64(-0.78%)
Jul 29, 2019 82.78 82.78 81.65 81.90 2,545,522 -1.02(-1.23%)
Jul 26, 2019 81.95 82.98 81.22 82.92 3,022,951 +1.03(+1.25%)
Jul 25, 2019 82.92 82.92 81.49 81.89 3,747,152 -0.21(-0.26%)
Jul 24, 2019 78.23 82.44 77.89 82.11 7,907,763 +6.71(+8.90%)
Jul 23, 2019 73.97 75.67 73.79 75.40 3,992,869 +1.92(+2.61%)
Jul 22, 2019 72.88 73.69 72.82 73.48 3,420,765 +0.53(+0.72%)
Jul 19, 2019 73.06 73.38 72.51 72.95 2,693,641 +0.10(+0.13%)
Jul 18, 2019 71.16 72.88 71.14 72.85 2,078,229 +1.44(+2.01%)
Jul 17, 2019 72.08 72.41 71.38 71.42 1,438,443 -0.82(-1.14%)
Jul 16, 2019 72.55 73.16 72.18 72.24 2,067,655 -0.08(-0.11%)
Jul 15, 2019 72.70 72.70 71.72 72.32 1,244,415 -0.23(-0.32%)
Jul 12, 2019 72.00 72.71 71.86 72.55 1,243,848 +0.62(+0.87%)
Jul 11, 2019 71.74 72.43 71.54 71.92 1,671,087 +0.44(+0.61%)
Jul 10, 2019 72.05 72.98 71.34 71.49 1,460,969 -0.37(-0.52%)
Jul 09, 2019 71.09 71.96 71.04 71.86 2,012,452 +0.21(+0.30%)
Jul 08, 2019 71.25 71.90 71.19 71.65 1,435,748 +0.07(+0.10%)
Jul 05, 2019 71.84 72.03 71.29 71.58 1,163,845 -0.16(-0.22%)
Jul 03, 2019 70.73 71.79 70.73 71.74 923,165 +1.35(+1.91%)
Jul 02, 2019 70.18 70.79 70.07 70.39 1,639,366 +0.26(+0.37%)
Jul 01, 2019 70.26 71.09 69.73 70.13 2,237,658 +0.88(+1.28%)
Jun 28, 2019 69.25 69.71 68.72 69.25 4,220,411 +0.00(+0.00%)
Jun 27, 2019 69.30 69.59 69.03 69.25 1,924,610 +0.00(+0.00%)
Jun 26, 2019 69.35 69.84 68.96 69.25 1,461,376 +0.15(+0.22%)
Jun 25, 2019 69.17 69.37 68.46 69.10 1,349,709 -0.15(-0.22%)
Jun 24, 2019 69.83 70.39 69.17 69.25 2,516,271 -0.71(-1.01%)
Jun 21, 2019 70.12 70.19 69.68 69.95 2,878,969 -0.01(-0.01%)
Jun 20, 2019 69.51 70.11 69.03 69.96 1,564,183 +1.23(+1.79%)
Jun 19, 2019 69.51 69.81 68.51 68.73 1,690,659 -0.72(-1.04%)
Jun 18, 2019 68.84 70.29 68.51 69.45 1,655,664 +0.84(+1.22%)
Jun 17, 2019 69.20 69.28 68.50 68.61 2,236,187 -0.51(-0.74%)
Jun 14, 2019 69.26 69.28 68.13 69.12 2,171,160 +0.00(+0.00%)
Jun 13, 2019 69.11 69.74 68.97 69.12 2,675,258 +0.01(+0.01%)
Jun 12, 2019 70.18 70.34 68.53 69.11 2,198,634 -1.18(-1.68%)
Jun 11, 2019 70.34 71.00 69.98 70.29 1,165,663 +0.51(+0.73%)
Jun 10, 2019 70.30 70.76 69.78 69.78 1,318,052 +0.04(+0.06%)
Jun 07, 2019 70.03 70.43 69.59 69.74 1,234,212 +0.04(+0.05%)
Jun 06, 2019 69.43 69.92 68.97 69.70 1,697,411 +0.34(+0.49%)
Jun 05, 2019 69.43 69.44 68.48 69.36 1,605,449 +0.44(+0.63%)
Jun 04, 2019 67.56 68.97 67.24 68.93 2,077,060 +2.25(+3.37%)
Jun 03, 2019 66.53 67.28 66.38 66.68 2,157,390 +0.14(+0.21%)
May 31, 2019 67.02 67.25 66.36 66.53 1,604,979 -1.23(-1.82%)
May 30, 2019 68.62 68.83 67.50 67.77 845,654 -0.53(-0.77%)
May 29, 2019 67.75 68.41 67.16 68.29 2,313,161 +0.29(+0.42%)
May 28, 2019 68.48 68.88 67.95 68.01 2,643,994 -0.62(-0.91%)
May 24, 2019 68.78 68.97 68.21 68.63 1,998,605 +0.31(+0.46%)
May 23, 2019 69.10 69.21 68.03 68.32 2,802,789 -1.34(-1.92%)
May 22, 2019 69.60 69.99 69.48 69.66 1,721,395 -0.19(-0.27%)
May 21, 2019 69.60 69.89 69.37 69.84 1,382,947 +0.75(+1.08%)
May 20, 2019 68.41 69.40 68.23 69.10 1,419,412 +0.47(+0.69%)
May 17, 2019 68.57 69.34 68.37 68.63 1,527,837 -0.74(-1.06%)
May 16, 2019 68.92 69.87 68.72 69.36 1,671,016 +0.79(+1.15%)
May 15, 2019 68.94 69.35 67.99 68.57 2,455,877 -0.36(-0.53%)
May 14, 2019 68.17 69.52 68.10 68.94 2,398,537 +0.91(+1.33%)
May 13, 2019 69.25 69.28 67.92 68.03 2,203,287 -2.52(-3.57%)
May 10, 2019 69.69 70.76 69.08 70.55 2,091,738 +0.41(+0.58%)
May 09, 2019 69.45 70.30 68.82 70.15 2,083,675 -0.05(-0.08%)
May 08, 2019 70.59 71.13 69.51 70.20 2,643,469 -1.25(-1.75%)
May 07, 2019 71.73 72.25 71.01 71.45 2,643,135 -1.39(-1.90%)
May 06, 2019 71.69 73.26 71.41 72.84 1,526,181 -0.21(-0.29%)
May 03, 2019 72.39 73.21 72.35 73.05 1,767,610 +1.00(+1.39%)
May 02, 2019 72.08 72.68 71.58 72.05 1,876,665 +0.04(+0.05%)
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.