Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.20 63.76 62.06 63.24 4,433,939 +1.42(+2.30%)
Nov 29, 2017 60.91 62.68 60.89 61.81 3,102,492 +1.24(+2.04%)
Nov 28, 2017 58.60 60.64 58.31 60.58 2,557,996 +2.05(+3.50%)
Nov 27, 2017 58.66 58.96 58.34 58.53 1,970,021 -0.05(-0.09%)
Nov 24, 2017 58.73 58.79 58.39 58.58 1,001,760 -0.09(-0.15%)
Nov 22, 2017 58.79 58.99 58.22 58.67 2,262,142 -0.13(-0.21%)
Nov 21, 2017 58.91 59.05 58.47 58.79 1,371,960 +0.15(+0.26%)
Nov 20, 2017 58.13 58.93 58.03 58.64 1,389,354 +0.68(+1.17%)
Nov 17, 2017 57.56 58.26 57.47 57.97 1,673,873 +0.21(+0.37%)
Nov 16, 2017 58.28 58.67 57.71 57.75 2,543,536 -0.40(-0.69%)
Nov 15, 2017 56.84 58.38 56.41 58.15 3,652,118 +0.94(+1.65%)
Nov 14, 2017 57.48 57.76 57.01 57.21 2,296,777 -0.70(-1.22%)
Nov 13, 2017 57.54 57.96 56.91 57.91 2,453,704 +0.21(+0.37%)
Nov 10, 2017 58.27 58.53 57.67 57.70 1,830,501 -0.63(-1.08%)
Nov 09, 2017 58.58 58.78 57.72 58.33 2,464,067 -0.55(-0.94%)
Nov 08, 2017 58.95 59.03 58.36 58.88 1,834,396 -0.31(-0.53%)
Nov 07, 2017 59.73 59.86 58.95 59.20 2,020,680 -0.52(-0.87%)
Nov 06, 2017 59.93 60.07 59.51 59.71 1,494,804 -0.37(-0.62%)
Nov 03, 2017 59.70 60.46 59.56 60.09 3,531,426 +0.45(+0.76%)
Nov 02, 2017 59.53 59.80 58.90 59.63 2,651,419 +0.03(+0.04%)
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.