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 (%)
Jan 31, 2017 57.91 58.52 57.64 58.10 3,206,718 -0.29(-0.50%)
Jan 30, 2017 57.75 58.42 57.31 58.40 2,583,484 +0.48(+0.83%)
Jan 27, 2017 58.29 58.34 57.83 57.92 2,110,328 -0.24(-0.42%)
Jan 26, 2017 57.95 58.22 57.52 58.16 3,875,607 +0.12(+0.20%)
Jan 25, 2017 59.40 59.69 57.45 58.04 6,529,008 -0.56(-0.96%)
Jan 24, 2017 58.44 58.88 57.72 58.60 4,186,182 +0.50(+0.87%)
Jan 23, 2017 58.69 59.08 57.89 58.10 3,073,927 -0.77(-1.31%)
Jan 20, 2017 58.96 59.38 58.50 58.87 3,815,976 +0.17(+0.29%)
Jan 19, 2017 59.14 59.15 58.48 58.71 1,918,636 -0.30(-0.51%)
Jan 18, 2017 58.80 59.12 58.10 59.01 2,948,974 +0.39(+0.66%)
Jan 17, 2017 59.79 59.96 58.29 58.62 3,237,463 -1.48(-2.46%)
Jan 13, 2017 60.10 60.10 60.10 0 +0.29(+0.49%)
Jan 12, 2017 59.59 59.96 58.89 59.80 3,627,621 -0.29(-0.47%)
Jan 11, 2017 60.53 60.77 59.82 60.09 3,892,525 -0.39(-0.64%)
Jan 10, 2017 60.22 61.15 59.70 60.48 3,908,431 +0.41(+0.68%)
Jan 09, 2017 60.07 60.42 59.30 60.06 4,278,916 -0.37(-0.61%)
Jan 06, 2017 61.02 61.24 60.24 60.43 3,741,518 -0.70(-1.15%)
Jan 05, 2017 61.88 61.88 60.60 61.14 2,776,124 -0.87(-1.41%)
Jan 04, 2017 61.30 62.34 61.13 62.01 2,814,602 +1.01(+1.66%)
Jan 03, 2017 61.14 61.52 60.31 61.00 2,733,620 +0.54(+0.89%)
Dec 30, 2016 60.46 60.46 60.46 0 +0.20(+0.33%)
Dec 29, 2016 60.43 60.80 59.99 60.26 1,744,334 -0.05(-0.08%)
Dec 28, 2016 61.17 61.20 60.02 60.31 2,000,440 -0.76(-1.25%)
Dec 27, 2016 61.36 61.62 60.86 61.07 1,089,806 +0.15(+0.25%)
Dec 23, 2016 60.92 60.92 60.92 0 +0.18(+0.30%)
Dec 22, 2016 60.99 61.14 60.31 60.74 2,439,408 -0.39(-0.64%)
Dec 21, 2016 61.28 61.33 60.69 61.13 1,401,177 -0.24(-0.40%)
Dec 20, 2016 60.76 61.40 60.55 61.37 2,537,939 +0.84(+1.39%)
Dec 19, 2016 60.06 60.84 59.80 60.53 2,545,082 +0.41(+0.68%)
Dec 16, 2016 60.96 60.96 59.93 60.12 5,454,318 -0.65(-1.08%)
Dec 15, 2016 60.38 61.74 60.36 60.78 3,283,347 +1.04(+1.74%)
Dec 14, 2016 59.77 60.84 59.41 59.74 3,243,079 -0.51(-0.85%)
Dec 13, 2016 60.29 60.88 59.83 60.25 2,613,267 +0.13(+0.22%)
Dec 12, 2016 60.68 61.10 59.69 60.11 3,500,107 -0.96(-1.57%)
Dec 09, 2016 60.25 61.08 59.86 61.07 3,653,423 +0.65(+1.07%)
Dec 08, 2016 60.25 60.58 59.60 60.42 4,230,124 +0.36(+0.60%)
Dec 07, 2016 57.67 60.37 57.31 60.06 6,877,870 +2.72(+4.74%)
Dec 06, 2016 56.94 57.38 56.61 57.35 2,691,238 +0.78(+1.38%)
Dec 05, 2016 56.94 57.19 56.51 56.57 3,142,662 +0.16(+0.28%)
Dec 02, 2016 57.22 57.22 56.09 56.41 2,710,601 -0.67(-1.18%)
Dec 01, 2016 57.03 57.78 56.84 57.08 4,137,121 +0.24(+0.43%)
Nov 30, 2016 57.18 57.45 56.54 56.84 4,611,858 +0.13(+0.22%)
Nov 29, 2016 56.91 57.15 56.53 56.71 3,062,572 -0.11(-0.19%)
Nov 28, 2016 57.15 57.44 56.72 56.82 2,497,353 -0.55(-0.96%)
Nov 25, 2016 57.25 57.77 57.13 57.37 1,382,721 +0.11(+0.19%)
Nov 23, 2016 57.26 57.26 57.26 0 +0.94(+1.67%)
Nov 22, 2016 56.10 56.52 55.85 56.32 3,442,251 +0.44(+0.80%)
Nov 21, 2016 55.78 56.01 55.46 55.88 2,599,641 +0.33(+0.59%)
Nov 18, 2016 55.12 56.01 55.12 55.55 3,009,453 +0.19(+0.35%)
Nov 17, 2016 54.76 55.47 54.63 55.36 3,391,400 +0.64(+1.16%)
Nov 16, 2016 55.23 55.51 54.50 54.72 2,963,467 -0.91(-1.63%)
Nov 15, 2016 54.87 55.65 53.85 55.63 4,117,706 -0.31(-0.55%)
Nov 14, 2016 54.51 56.34 54.50 55.94 7,032,367 +1.79(+3.30%)
Nov 11, 2016 52.95 54.25 52.86 54.15 5,307,210 +0.81(+1.52%)
Nov 10, 2016 51.00 53.44 50.98 53.34 6,975,337 +2.78(+5.49%)
Nov 09, 2016 48.78 50.81 48.51 50.56 4,980,559 +2.54(+5.29%)
Nov 08, 2016 48.16 48.38 47.53 48.02 2,813,546 -0.40(-0.83%)
Nov 07, 2016 47.72 48.45 47.72 48.42 2,523,481 +1.40(+2.98%)
Nov 04, 2016 46.98 47.74 46.72 47.02 2,703,048 +0.04(+0.09%)
Nov 03, 2016 46.79 47.33 46.75 46.98 3,349,434 +0.25(+0.54%)
Nov 02, 2016 46.88 47.02 46.47 46.73 2,384,417 -0.29(-0.61%)
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.