Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 69.89 70.44 69.22 69.67 2,683,041 +0.49(+0.71%)
Oct 30, 2018 68.41 69.31 67.80 69.18 2,098,944 +1.26(+1.86%)
Oct 29, 2018 67.89 69.31 66.83 67.92 3,545,079 +0.50(+0.74%)
Oct 26, 2018 71.51 71.76 67.06 67.42 4,988,800 -5.80(-7.92%)
Oct 25, 2018 72.78 73.58 72.39 73.22 2,535,840 +0.87(+1.20%)
Oct 24, 2018 73.93 74.46 71.61 72.35 2,512,038 -1.66(-2.24%)
Oct 23, 2018 72.93 74.03 71.97 74.01 1,887,033 -0.31(-0.42%)
Oct 22, 2018 76.27 76.50 74.27 74.32 1,970,362 -1.71(-2.25%)
Oct 19, 2018 75.15 76.57 74.97 76.03 2,126,700 +1.09(+1.45%)
Oct 18, 2018 75.79 76.44 74.69 74.94 1,558,273 -0.95(-1.25%)
Oct 17, 2018 75.89 76.46 75.09 75.89 1,683,814 +0.29(+0.38%)
Oct 16, 2018 74.50 75.69 73.81 75.60 1,401,126 +1.59(+2.15%)
Oct 15, 2018 74.31 74.73 73.86 74.01 1,563,241 -0.53(-0.71%)
Oct 12, 2018 75.40 75.77 73.35 74.54 1,493,300 +0.36(+0.49%)
Oct 11, 2018 75.25 75.98 73.94 74.18 2,273,473 -1.34(-1.77%)
Oct 10, 2018 76.80 77.10 75.44 75.52 2,784,081 -1.07(-1.40%)
Oct 09, 2018 76.86 76.91 76.29 76.59 1,247,906 -0.41(-0.53%)
Oct 08, 2018 76.64 77.23 75.97 77.00 1,282,673 +0.18(+0.23%)
Oct 05, 2018 78.00 78.00 76.49 76.82 1,863,000 -0.92(-1.18%)
Oct 04, 2018 78.19 78.76 77.13 77.74 1,758,497 -0.27(-0.35%)
Oct 03, 2018 77.92 78.64 77.61 78.01 1,651,670 +0.68(+0.88%)
Oct 02, 2018 77.50 77.50 76.58 77.33 1,530,335 +0.60(+0.78%)
Oct 01, 2018 77.26 77.60 76.46 76.73 1,565,596 +0.28(+0.37%)
Sep 28, 2018 76.70 77.30 76.36 76.45 2,308,800 -0.65(-0.84%)
Sep 27, 2018 77.57 77.82 76.98 77.10 1,362,124 -0.34(-0.44%)
Sep 26, 2018 78.85 78.85 77.30 77.44 1,756,375 -1.16(-1.48%)
Sep 25, 2018 79.07 79.07 77.81 78.60 1,581,673 -0.22(-0.28%)
Sep 24, 2018 79.85 80.10 78.72 78.82 1,302,328 -1.17(-1.46%)
Sep 21, 2018 79.57 80.36 79.41 79.99 3,394,100 +0.64(+0.81%)
Sep 20, 2018 79.23 80.30 79.23 79.35 1,745,810 +0.59(+0.75%)
Sep 19, 2018 78.45 79.43 78.45 78.76 1,415,280 +0.47(+0.60%)
Sep 18, 2018 77.82 78.57 77.47 78.29 1,600,301 +0.73(+0.94%)
Sep 17, 2018 77.97 78.14 77.44 77.56 1,416,304 -0.28(-0.36%)
Sep 14, 2018 77.17 78.00 77.17 77.84 1,226,900 +0.74(+0.96%)
Sep 13, 2018 77.74 78.03 77.05 77.10 1,938,857 -0.47(-0.61%)
Sep 12, 2018 78.88 79.20 77.55 77.57 1,904,752 -1.31(-1.66%)
Sep 11, 2018 78.02 79.43 77.71 78.88 2,248,849 +0.75(+0.96%)
Sep 10, 2018 77.72 78.44 77.55 78.13 1,410,444 +0.67(+0.86%)
Sep 07, 2018 77.76 77.86 76.80 77.46 2,034,800 -0.27(-0.35%)
Sep 06, 2018 78.51 78.75 77.70 77.73 1,651,462 -0.80(-1.02%)
Sep 05, 2018 78.70 78.99 78.20 78.53 2,357,506 -0.05(-0.06%)
Sep 04, 2018 78.21 78.75 77.80 78.58 1,480,973 +0.46(+0.59%)
Aug 31, 2018 78.12 78.12 78.12 0 +0.27(+0.35%)
Aug 30, 2018 78.37 78.55 77.73 77.85 1,732,266 -0.67(-0.85%)
Aug 29, 2018 78.56 78.85 77.88 78.52 1,638,994 +0.02(+0.03%)
Aug 28, 2018 79.19 79.22 78.44 78.50 2,152,398 -0.56(-0.71%)
Aug 27, 2018 78.69 79.36 78.65 79.06 1,580,597 +0.79(+1.01%)
Aug 24, 2018 78.20 78.51 78.07 78.27 1,042,800 +0.36(+0.46%)
Aug 23, 2018 78.75 78.88 77.86 77.91 1,355,292 -0.97(-1.23%)
Aug 22, 2018 78.96 79.27 78.73 78.88 1,687,652 -0.36(-0.45%)
Aug 21, 2018 78.30 79.69 78.23 79.24 2,238,567 +0.72(+0.92%)
Aug 20, 2018 78.00 78.71 77.76 78.52 1,517,506 +0.60(+0.77%)
Aug 17, 2018 77.37 78.01 77.16 77.92 1,633,800 +0.62(+0.80%)
Aug 16, 2018 75.87 77.47 75.79 77.30 2,080,690 +1.90(+2.52%)
Aug 15, 2018 75.23 75.76 74.88 75.40 2,401,007 -0.31(-0.41%)
Aug 14, 2018 74.57 75.85 74.54 75.71 1,834,886 +1.38(+1.86%)
Aug 13, 2018 74.49 75.08 74.18 74.33 2,043,436 -0.19(-0.25%)
Aug 10, 2018 74.77 75.29 74.39 74.52 3,477,700 -1.15(-1.52%)
Aug 09, 2018 75.50 75.94 75.25 75.67 2,016,233 +0.17(+0.23%)
Aug 08, 2018 74.59 75.58 74.40 75.50 2,105,284 +0.70(+0.94%)
Aug 07, 2018 72.98 74.84 72.90 74.80 2,510,492 +1.66(+2.27%)
Aug 06, 2018 73.34 73.37 72.59 73.14 1,351,304 -0.20(-0.27%)
Aug 03, 2018 71.98 73.55 71.93 73.34 2,723,800 +1.49(+2.07%)
Aug 02, 2018 71.17 71.89 70.98 71.85 1,595,231 +0.34(+0.48%)
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.