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 (%)
Jan 31, 2018 69.54 69.86 68.99 69.09 1,964,608 +0.07(+0.10%)
Jan 30, 2018 70.51 70.51 69.02 69.02 2,050,765 -1.38(-1.96%)
Jan 29, 2018 69.91 70.93 69.91 70.39 2,327,914 +0.29(+0.41%)
Jan 26, 2018 69.70 70.12 68.78 70.11 2,732,152 +0.59(+0.85%)
Jan 25, 2018 67.77 70.34 67.57 69.52 3,522,059 +1.35(+1.98%)
Jan 24, 2018 68.37 68.85 67.82 68.17 3,705,328 +0.02(+0.03%)
Jan 23, 2018 67.99 68.36 67.18 68.15 3,222,704 -0.13(-0.19%)
Jan 22, 2018 67.61 68.31 67.41 68.28 2,100,097 +0.48(+0.70%)
Jan 19, 2018 67.68 67.87 66.77 67.81 5,015,779 +0.09(+0.13%)
Jan 18, 2018 68.45 68.52 67.63 67.72 1,964,211 -0.61(-0.90%)
Jan 17, 2018 68.65 68.65 67.85 68.33 2,819,707 -0.01(-0.01%)
Jan 16, 2018 70.13 70.33 68.01 68.34 2,292,802 -1.36(-1.95%)
Jan 12, 2018 69.70 69.70 69.70 0 +0.13(+0.19%)
Jan 11, 2018 69.04 69.59 68.77 69.57 2,253,626 +0.77(+1.12%)
Jan 10, 2018 69.18 68.80 2,877,193 +1.06(+1.57%)
Jan 09, 2018 67.38 67.87 67.02 67.74 2,658,978 +0.58(+0.86%)
Jan 08, 2018 67.67 67.69 67.04 67.16 2,034,857 -0.51(-0.75%)
Jan 05, 2018 67.99 67.99 66.96 67.67 1,897,327 -0.08(-0.11%)
Jan 04, 2018 67.53 68.25 67.36 67.75 2,303,972 +0.67(+0.99%)
Jan 03, 2018 66.76 67.23 66.76 67.08 2,219,108 +0.49(+0.74%)
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.