Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 65.87 65.87 65.87 0 -0.50(-0.75%)
Dec 28, 2017 65.94 66.40 65.92 66.37 2,229,890 +0.46(+0.70%)
Dec 27, 2017 66.07 66.07 65.53 65.91 2,461,857 -0.26(-0.39%)
Dec 26, 2017 65.97 66.39 65.92 66.16 1,253,479 +0.11(+0.17%)
Dec 22, 2017 65.25 66.16 65.17 66.05 2,597,276 +0.93(+1.43%)
Dec 21, 2017 65.21 65.52 64.87 65.12 2,421,035 +0.26(+0.40%)
Dec 20, 2017 65.53 65.53 64.79 64.86 2,242,194 -0.18(-0.28%)
Dec 19, 2017 65.38 65.70 64.94 65.04 2,587,806 -0.01(-0.01%)
Dec 18, 2017 64.65 65.84 64.47 65.05 3,687,374 +1.17(+1.84%)
Dec 15, 2017 63.39 64.37 63.24 63.88 6,051,673 +0.79(+1.25%)
Dec 14, 2017 63.36 63.71 62.88 63.09 1,536,994 -0.13(-0.20%)
Dec 13, 2017 64.09 64.31 63.14 63.22 2,584,176 -1.09(-1.69%)
Dec 12, 2017 64.31 64.67 63.84 64.31 2,564,955 +0.63(+1.00%)
Dec 11, 2017 63.48 63.96 63.15 63.67 2,766,070 +0.47(+0.75%)
Dec 08, 2017 63.11 63.20 62.61 63.20 2,161,720 +0.30(+0.48%)
Dec 07, 2017 62.11 63.23 61.87 62.90 1,875,213 +0.44(+0.70%)
Dec 06, 2017 62.30 62.82 62.26 62.47 2,696,797 -0.21(-0.33%)
Dec 05, 2017 63.51 63.72 62.17 62.67 4,027,386 -0.22(-0.35%)
Dec 04, 2017 61.68 63.17 61.66 62.89 4,668,515 +1.99(+3.26%)
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.