Discover Financial Services (NY: DFS )

123.01 USD -0.95 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 73.95 74.56 73.32 73.86 2,610,870 -0.12(-0.16%)
May 30, 2018 73.54 74.28 73.24 73.98 2,114,530 +1.17(+1.61%)
May 29, 2018 75.00 75.11 72.00 72.81 3,294,563 -3.19(-4.20%)
May 25, 2018 76.00 76.00 76.00 0 -0.92(-1.20%)
May 24, 2018 76.86 77.04 75.69 76.92 1,586,542 -0.20(-0.26%)
May 23, 2018 77.50 77.66 76.29 77.12 1,832,889 -1.10(-1.41%)
May 22, 2018 78.11 78.97 78.01 78.22 1,375,821 +0.39(+0.50%)
May 21, 2018 77.80 78.37 77.55 77.83 1,069,085 +0.60(+0.78%)
May 18, 2018 77.64 77.86 77.19 77.23 1,389,309 -0.60(-0.77%)
May 17, 2018 77.39 78.06 76.66 77.83 1,682,297 +0.40(+0.52%)
May 16, 2018 76.18 77.45 76.10 77.43 2,050,400 +1.12(+1.47%)
May 15, 2018 75.30 76.98 75.30 76.31 2,371,915 +0.86(+1.14%)
May 14, 2018 75.58 75.99 75.30 75.45 1,787,497 +0.08(+0.11%)
May 11, 2018 75.05 75.80 74.68 75.37 1,794,850 +0.49(+0.65%)
May 10, 2018 74.12 75.16 73.91 74.88 1,662,591 +0.76(+1.03%)
May 09, 2018 73.25 74.55 73.14 74.12 2,101,016 +1.25(+1.72%)
May 08, 2018 72.38 73.50 72.19 72.87 2,417,691 +1.03(+1.43%)
May 07, 2018 71.52 72.45 70.98 71.84 2,617,597 +0.97(+1.37%)
May 04, 2018 69.16 71.41 68.48 70.87 1,845,050 +1.27(+1.82%)
May 03, 2018 70.19 70.19 68.73 69.60 2,081,840 -0.90(-1.28%)
May 02, 2018 70.50 71.62 70.17 70.50 2,249,039 -0.02(-0.03%)
May 01, 2018 71.09 71.24 70.07 70.52 2,228,138 -0.73(-1.02%)
Apr 30, 2018 71.63 72.06 71.24 71.25 2,392,787 +0.03(+0.04%)
Apr 27, 2018 72.35 72.74 70.51 71.22 3,097,794 -1.15(-1.59%)
Apr 26, 2018 71.89 72.76 71.50 72.37 2,550,738 +0.51(+0.71%)
Apr 25, 2018 72.59 73.05 71.50 71.86 4,104,356 -1.04(-1.43%)
Apr 24, 2018 73.80 74.39 72.49 72.90 2,413,220 -0.41(-0.56%)
Apr 23, 2018 73.55 73.73 72.80 73.31 1,475,819 -0.01(-0.01%)
Apr 20, 2018 73.57 74.07 72.93 73.32 2,463,948 +0.03(+0.04%)
Apr 19, 2018 72.33 73.52 72.30 73.29 1,687,934 +1.20(+1.66%)
Apr 18, 2018 72.21 72.80 72.04 72.09 1,429,333 +0.17(+0.24%)
Apr 17, 2018 72.38 72.62 71.69 71.92 2,097,163 +0.36(+0.50%)
Apr 16, 2018 70.90 72.19 70.64 71.56 2,005,809 +1.02(+1.45%)
Apr 13, 2018 72.26 72.51 70.22 70.54 1,886,792 -1.07(-1.49%)
Apr 12, 2018 71.40 72.25 71.30 71.61 1,508,313 +0.71(+1.00%)
Apr 11, 2018 70.97 71.85 70.73 70.90 1,293,964 -1.00(-1.39%)
Apr 10, 2018 71.81 72.27 71.29 71.90 1,695,802 +1.23(+1.74%)
Apr 09, 2018 71.19 72.32 70.58 70.67 1,374,018 +0.33(+0.47%)
Apr 06, 2018 71.31 71.80 69.68 70.34 1,509,695 -1.79(-2.48%)
Apr 05, 2018 72.09 72.63 71.55 72.13 1,806,130 +0.44(+0.61%)
Apr 04, 2018 69.27 71.87 69.10 71.69 2,139,096 +1.09(+1.54%)
Apr 03, 2018 69.98 70.64 69.09 70.60 2,394,409 +1.02(+1.47%)
Apr 02, 2018 71.41 71.53 68.56 69.58 2,496,444 -2.35(-3.27%)
Mar 29, 2018 71.93 71.93 71.93 0 +1.65(+2.35%)
Mar 28, 2018 70.29 71.09 69.55 70.28 2,811,869 +0.05(+0.07%)
Mar 27, 2018 72.19 72.51 69.67 70.23 2,403,906 -1.56(-2.17%)
Mar 26, 2018 71.02 72.01 70.26 71.79 1,809,692 +1.72(+2.45%)
Mar 23, 2018 72.14 72.68 69.98 70.07 2,715,517 -1.82(-2.53%)
Mar 22, 2018 74.28 74.77 71.75 71.89 2,602,322 -2.97(-3.97%)
Mar 21, 2018 75.38 76.04 74.83 74.86 2,992,232 -0.50(-0.66%)
Mar 20, 2018 76.26 76.48 75.30 75.36 2,218,058 -0.68(-0.89%)
Mar 19, 2018 76.40 76.74 75.18 76.04 2,021,311 -0.50(-0.65%)
Mar 16, 2018 75.72 77.01 75.38 76.54 3,233,523 +1.17(+1.55%)
Mar 15, 2018 76.73 76.88 74.88 75.37 2,480,309 -1.09(-1.43%)
Mar 14, 2018 77.78 77.78 76.14 76.46 1,999,251 -0.87(-1.13%)
Mar 13, 2018 78.65 78.65 77.02 77.33 2,283,150 -0.82(-1.05%)
Mar 12, 2018 78.62 78.82 78.04 78.15 1,640,417 -0.27(-0.34%)
Mar 09, 2018 77.77 78.49 77.20 78.42 2,943,224 +1.32(+1.71%)
Mar 08, 2018 76.91 77.29 76.01 77.10 1,299,035 +0.47(+0.61%)
Mar 07, 2018 76.76 76.63 1,633,414 -0.18(-0.23%)
Mar 06, 2018 77.18 77.43 75.78 76.81 1,672,357 -0.26(-0.34%)
Mar 05, 2018 75.37 77.38 74.90 77.07 1,829,130 +1.23(+1.62%)
Mar 02, 2018 74.81 75.96 74.24 75.84 2,470,435 +0.63(+0.84%)
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.