Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.57 55.72 55.05 55.51 2,897,774 +0.10(+0.19%)
Sep 28, 2017 55.15 55.52 54.86 55.40 2,779,931 +0.26(+0.47%)
Sep 27, 2017 55.26 55.15 3,964,838 +1.18(+2.19%)
Sep 26, 2017 53.11 54.02 53.06 53.97 3,260,339 +0.67(+1.26%)
Sep 25, 2017 52.77 53.60 52.69 53.29 2,510,965 +0.43(+0.81%)
Sep 22, 2017 51.98 52.87 51.98 52.86 2,453,167 +0.78(+1.50%)
Sep 21, 2017 51.92 52.30 51.77 52.08 2,014,631 +0.14(+0.27%)
Sep 20, 2017 52.02 52.18 51.66 51.94 3,272,127 -0.13(-0.25%)
Sep 19, 2017 51.87 52.32 51.69 52.07 2,331,780 +0.21(+0.40%)
Sep 18, 2017 51.25 52.05 51.18 51.87 2,826,106 +0.71(+1.38%)
Sep 15, 2017 50.39 51.24 50.34 51.16 4,893,011 +0.67(+1.33%)
Sep 14, 2017 50.97 51.15 50.42 50.49 2,051,069 -0.55(-1.08%)
Sep 13, 2017 49.93 51.09 49.78 51.04 3,370,627 +1.12(+2.24%)
Sep 12, 2017 50.23 50.38 49.52 49.92 3,798,738 -0.17(-0.34%)
Sep 11, 2017 49.94 50.34 49.77 50.09 3,098,605 +0.46(+0.92%)
Sep 08, 2017 49.89 50.10 49.61 49.64 2,284,863 -0.37(-0.74%)
Sep 07, 2017 50.72 50.77 49.69 50.01 2,825,402 -0.66(-1.31%)
Sep 06, 2017 50.51 50.84 50.28 50.67 2,144,861 +0.36(+0.72%)
Sep 05, 2017 51.05 51.05 49.91 50.31 2,909,073 -0.99(-1.93%)
Sep 01, 2017 50.89 51.27 50.69 51.30 1,560,196 +0.55(+1.09%)
Aug 31, 2017 50.76 51.13 50.60 50.75 2,697,118 -0.02(-0.03%)
Aug 30, 2017 50.35 51.01 50.31 50.76 2,062,312 +0.45(+0.89%)
Aug 29, 2017 50.38 50.51 50.04 50.32 3,144,505 -0.56(-1.10%)
Aug 28, 2017 51.50 51.62 50.80 50.88 1,394,009 -0.51(-0.99%)
Aug 25, 2017 51.33 52.05 51.33 51.38 3,225,778 +0.19(+0.37%)
Aug 24, 2017 51.15 51.42 51.00 51.19 2,009,933 +0.14(+0.27%)
Aug 23, 2017 50.91 51.40 50.72 51.06 1,740,868 -0.16(-0.32%)
Aug 22, 2017 51.00 51.29 50.76 51.22 3,052,577 +0.50(+0.98%)
Aug 21, 2017 50.91 50.99 50.58 50.72 1,818,158 -0.14(-0.27%)
Aug 18, 2017 51.11 51.35 50.83 50.86 2,388,929 -0.40(-0.78%)
Aug 17, 2017 52.59 52.77 51.26 51.26 2,226,739 -1.55(-2.93%)
Aug 16, 2017 53.21 53.46 52.71 52.81 2,698,568 -0.14(-0.26%)
Aug 15, 2017 52.23 53.15 52.23 52.95 3,361,179 +1.17(+2.26%)
Aug 14, 2017 51.52 51.93 51.45 51.77 2,106,247 +0.74(+1.44%)
Aug 11, 2017 51.45 51.53 50.97 51.04 2,528,987 -0.39(-0.77%)
Aug 10, 2017 52.11 52.27 51.42 51.43 2,665,313 -0.99(-1.89%)
Aug 09, 2017 52.62 52.74 52.18 52.42 2,143,183 -0.60(-1.13%)
Aug 08, 2017 52.44 53.52 52.21 53.02 3,390,261 +0.49(+0.93%)
Aug 07, 2017 52.08 52.63 52.08 52.53 2,361,074 +0.30(+0.57%)
Aug 04, 2017 52.20 52.48 52.14 52.24 2,138,357 +0.50(+0.96%)
Aug 03, 2017 51.90 52.06 51.61 51.74 2,599,457 -0.27(-0.53%)
Aug 02, 2017 51.81 52.23 51.69 52.01 2,637,093 +0.15(+0.28%)
Aug 01, 2017 52.45 52.61 51.85 51.87 3,419,988 -0.28(-0.54%)
Jul 31, 2017 51.69 52.46 51.64 52.15 2,740,916 +0.58(+1.13%)
Jul 28, 2017 51.69 52.11 51.52 51.57 4,121,387 -0.15(-0.30%)
Jul 27, 2017 52.47 53.13 51.28 51.72 8,909,823 -2.30(-4.26%)
Jul 26, 2017 54.77 54.77 53.95 54.02 4,420,211 -0.56(-1.03%)
Jul 25, 2017 53.87 54.71 53.87 54.59 3,881,425 +1.08(+2.02%)
Jul 24, 2017 53.44 53.67 53.01 53.51 2,683,216 +0.00(+0.00%)
Jul 21, 2017 52.85 53.79 52.80 53.51 4,260,935 +0.99(+1.89%)
Jul 20, 2017 52.20 52.68 52.15 52.52 2,267,405 +0.20(+0.38%)
Jul 19, 2017 52.34 52.54 52.12 52.32 2,267,600 +0.09(+0.16%)
Jul 18, 2017 52.01 52.25 51.82 52.24 1,774,944 -0.03(-0.05%)
Jul 17, 2017 52.36 52.51 52.01 52.26 2,933,176 -0.16(-0.31%)
Jul 14, 2017 52.19 52.57 51.70 52.42 2,476,217 -0.14(-0.26%)
Jul 13, 2017 52.37 52.71 52.27 52.56 3,770,523 +0.24(+0.46%)
Jul 12, 2017 51.77 52.49 51.62 52.32 2,614,456 +0.33(+0.63%)
Jul 11, 2017 52.29 52.41 51.70 52.00 3,212,846 -0.29(-0.56%)
Jul 10, 2017 52.35 52.44 52.02 52.29 3,354,080 -0.23(-0.44%)
Jul 07, 2017 52.56 52.83 52.25 52.52 3,282,416 +0.15(+0.28%)
Jul 06, 2017 53.07 52.28 52.37 3,691,645 -0.27(-0.50%)
Jul 05, 2017 53.46 53.49 52.51 52.64 4,120,718 -0.65(-1.22%)
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.