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 (%)
Mar 31, 2017 57.75 57.99 57.42 57.63 2,340,011 -0.23(-0.39%)
Mar 30, 2017 57.01 58.06 56.85 57.85 1,879,885 +0.84(+1.48%)
Mar 29, 2017 57.14 57.25 56.78 57.01 1,419,294 -0.19(-0.34%)
Mar 28, 2017 55.97 57.61 55.97 57.20 2,115,407 +0.93(+1.65%)
Mar 27, 2017 55.65 56.45 55.22 56.28 2,296,104 -0.35(-0.62%)
Mar 24, 2017 57.14 57.14 56.29 56.63 1,912,059 -0.18(-0.31%)
Mar 23, 2017 56.97 57.51 56.59 56.81 2,276,384 -0.20(-0.35%)
Mar 22, 2017 56.71 57.41 56.16 57.01 2,168,292 +0.05(+0.09%)
Mar 21, 2017 59.10 59.24 56.86 56.96 3,390,789 -1.92(-3.26%)
Mar 20, 2017 59.22 59.56 58.86 58.88 2,282,010 -0.36(-0.61%)
Mar 17, 2017 59.93 60.15 58.88 59.24 4,061,248 -0.58(-0.97%)
Mar 16, 2017 59.74 60.12 59.62 59.82 2,298,650 +0.31(+0.52%)
Mar 15, 2017 60.55 60.57 59.18 59.51 3,446,385 -0.99(-1.63%)
Mar 14, 2017 59.82 60.57 59.68 60.50 1,850,832 +0.40(+0.67%)
Mar 13, 2017 60.21 60.41 59.88 60.09 1,617,962 -0.17(-0.28%)
Mar 10, 2017 60.38 60.55 59.83 60.26 1,936,515 +0.19(+0.32%)
Mar 09, 2017 60.35 60.53 59.87 60.07 1,732,570 -0.06(-0.10%)
Mar 08, 2017 60.32 60.50 60.07 60.13 1,911,889 +0.32(+0.54%)
Mar 07, 2017 59.66 60.24 59.43 59.81 2,214,340 +0.13(+0.23%)
Mar 06, 2017 59.85 59.85 59.27 59.67 1,836,254 -0.49(-0.81%)
Mar 03, 2017 59.87 60.21 59.52 60.16 2,915,173 +0.29(+0.48%)
Mar 02, 2017 61.05 61.05 59.82 59.88 2,195,775 -1.13(-1.85%)
Mar 01, 2017 60.86 61.43 60.86 61.00 3,345,789 +1.06(+1.77%)
Feb 28, 2017 60.05 60.37 59.60 59.94 4,058,059 -0.41(-0.68%)
Feb 27, 2017 60.08 60.41 59.88 60.36 2,450,356 +0.35(+0.58%)
Feb 24, 2017 59.69 60.17 59.45 60.01 2,532,619 -0.20(-0.34%)
Feb 23, 2017 60.08 60.28 59.70 60.21 2,049,515 +0.24(+0.41%)
Feb 22, 2017 59.84 60.14 59.49 59.97 2,042,913 -0.10(-0.17%)
Feb 21, 2017 60.16 60.93 59.81 60.07 2,612,442 -0.01(-0.01%)
Feb 17, 2017 60.08 60.08 60.08 0 +0.39(+0.65%)
Feb 16, 2017 59.61 59.82 59.15 59.69 1,948,802 -0.07(-0.11%)
Feb 15, 2017 59.94 60.16 59.53 59.76 2,218,646 +0.06(+0.10%)
Feb 14, 2017 58.35 59.77 58.28 59.70 2,774,812 +1.07(+1.83%)
Feb 13, 2017 58.28 58.91 58.18 58.63 1,657,062 +0.64(+1.10%)
Feb 10, 2017 58.32 58.35 57.91 57.99 1,600,262 -0.11(-0.19%)
Feb 09, 2017 57.63 58.27 57.42 58.10 1,710,371 +0.67(+1.16%)
Feb 08, 2017 57.47 57.65 57.07 57.43 2,611,094 -0.29(-0.51%)
Feb 07, 2017 58.34 58.63 57.58 57.73 2,730,071 -0.40(-0.70%)
Feb 06, 2017 57.93 58.23 57.72 58.13 2,442,159 -0.06(-0.10%)
Feb 03, 2017 57.83 58.46 57.48 58.19 2,403,545 +1.09(+1.91%)
Feb 02, 2017 57.33 57.84 56.90 57.10 3,518,805 -0.60(-1.03%)
Feb 01, 2017 58.48 58.89 57.62 57.69 3,293,684 -0.43(-0.74%)
Jan 31, 2017 57.93 58.54 57.66 58.12 3,205,559 -0.29(-0.50%)
Jan 30, 2017 57.77 58.44 57.33 58.42 2,582,551 +0.48(+0.83%)
Jan 27, 2017 58.31 58.36 57.85 57.94 2,109,566 -0.24(-0.42%)
Jan 26, 2017 57.97 58.24 57.54 58.18 3,874,206 +0.12(+0.20%)
Jan 25, 2017 59.42 59.71 57.47 58.06 6,526,648 -0.56(-0.96%)
Jan 24, 2017 58.46 58.90 57.75 58.63 4,184,669 +0.50(+0.87%)
Jan 23, 2017 58.71 59.10 57.91 58.12 3,072,816 -0.77(-1.31%)
Jan 20, 2017 58.98 59.41 58.52 58.89 3,814,596 +0.17(+0.29%)
Jan 19, 2017 59.16 59.17 58.50 58.73 1,917,943 -0.30(-0.51%)
Jan 18, 2017 58.82 59.15 58.12 59.03 2,947,909 +0.39(+0.66%)
Jan 17, 2017 59.81 59.98 58.32 58.64 3,236,292 -1.48(-2.46%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.29(+0.49%)
Jan 12, 2017 59.61 59.99 58.91 59.83 3,626,310 -0.29(-0.47%)
Jan 11, 2017 60.56 60.79 59.84 60.11 3,891,118 -0.39(-0.64%)
Jan 10, 2017 60.24 61.17 59.73 60.50 3,907,019 +0.41(+0.68%)
Jan 09, 2017 60.09 60.45 59.32 60.09 4,277,370 -0.37(-0.61%)
Jan 06, 2017 61.04 61.26 60.26 60.46 3,740,166 -0.70(-1.15%)
Jan 05, 2017 61.91 61.91 60.62 61.16 2,775,121 -0.87(-1.41%)
Jan 04, 2017 61.32 62.36 61.15 62.03 2,813,584 +1.02(+1.66%)
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.