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 (%)
Sep 28, 2018 66.61 67.13 66.31 66.39 2,658,615 -0.56(-0.84%)
Sep 27, 2018 67.36 67.58 66.85 66.96 1,568,504 -0.30(-0.44%)
Sep 26, 2018 68.48 68.48 67.13 67.25 2,022,490 -1.01(-1.48%)
Sep 25, 2018 68.67 68.67 67.57 68.26 1,821,318 -0.19(-0.28%)
Sep 24, 2018 69.34 69.56 68.36 68.45 1,499,648 -1.02(-1.46%)
Sep 21, 2018 69.10 69.79 68.96 69.47 3,908,353 +0.56(+0.81%)
Sep 20, 2018 68.81 69.73 68.81 68.91 2,010,324 +0.51(+0.75%)
Sep 19, 2018 68.13 68.98 68.13 68.40 1,629,714 +0.41(+0.60%)
Sep 18, 2018 67.58 68.23 67.28 67.99 1,842,768 +0.63(+0.94%)
Sep 17, 2018 67.71 67.86 67.25 67.35 1,630,893 -0.24(-0.36%)
Sep 14, 2018 67.02 67.74 67.02 67.60 1,412,792 +0.64(+0.96%)
Sep 13, 2018 67.51 67.76 66.91 66.96 2,232,620 -0.41(-0.61%)
Sep 12, 2018 68.50 68.78 67.35 67.36 2,193,348 -1.14(-1.66%)
Sep 11, 2018 67.75 68.98 67.49 68.50 2,589,580 +0.65(+0.96%)
Sep 10, 2018 67.49 68.12 67.35 67.85 1,624,145 +0.58(+0.86%)
Sep 07, 2018 67.53 67.62 66.69 67.27 2,343,100 -0.23(-0.35%)
Sep 06, 2018 68.18 68.39 67.48 67.50 1,901,681 -0.69(-1.02%)
Sep 05, 2018 68.34 68.60 67.91 68.20 2,714,700 -0.04(-0.06%)
Sep 04, 2018 67.92 68.38 67.56 68.24 1,705,360 +0.40(+0.59%)
Aug 31, 2018 67.84 67.84 67.84 0 +0.23(+0.35%)
Aug 30, 2018 68.06 68.21 67.50 67.61 1,994,728 -0.58(-0.85%)
Aug 29, 2018 68.22 68.48 67.63 68.19 1,887,324 +0.02(+0.03%)
Aug 28, 2018 68.77 68.80 68.12 68.17 2,478,516 -0.49(-0.71%)
Aug 27, 2018 68.34 68.91 68.30 68.66 1,820,079 +0.69(+1.01%)
Aug 24, 2018 67.91 68.18 67.80 67.97 1,200,798 +0.31(+0.46%)
Aug 23, 2018 68.39 68.50 67.62 67.66 1,560,637 -0.84(-1.23%)
Aug 22, 2018 68.57 68.84 68.37 68.50 1,943,354 +0.03(+0.05%)
Aug 21, 2018 67.65 68.86 67.59 68.47 2,590,819 +0.62(+0.92%)
Aug 20, 2018 67.39 68.01 67.19 67.84 1,756,295 +0.52(+0.77%)
Aug 17, 2018 66.85 67.40 66.67 67.33 1,890,888 +0.54(+0.80%)
Aug 16, 2018 65.55 66.94 65.49 66.79 2,408,099 +1.64(+2.52%)
Aug 15, 2018 65.00 65.46 64.70 65.15 2,778,820 -0.27(-0.41%)
Aug 14, 2018 64.43 65.54 64.41 65.42 2,123,616 +1.19(+1.86%)
Aug 13, 2018 64.36 64.88 64.09 64.22 2,364,983 -0.16(-0.25%)
Aug 10, 2018 64.60 65.05 64.28 64.39 4,024,937 -0.99(-1.52%)
Aug 09, 2018 65.23 65.62 65.02 65.38 2,333,499 +0.15(+0.23%)
Aug 08, 2018 64.45 65.30 64.28 65.23 2,436,563 +0.60(+0.94%)
Aug 07, 2018 63.06 64.66 62.99 64.63 2,905,533 +1.43(+2.27%)
Aug 06, 2018 63.37 63.39 62.72 63.20 1,563,940 -0.17(-0.27%)
Aug 03, 2018 62.19 63.55 62.15 63.37 3,152,406 +1.29(+2.07%)
Aug 02, 2018 61.49 62.12 61.33 62.08 1,846,250 +0.29(+0.48%)
Aug 01, 2018 61.87 62.34 61.47 61.79 1,453,880 +0.09(+0.14%)
Jul 31, 2018 62.43 62.53 61.68 61.70 2,283,925 -0.42(-0.68%)
Jul 30, 2018 63.11 63.39 61.80 62.12 2,425,061 -1.09(-1.72%)
Jul 27, 2018 63.06 64.09 62.42 63.21 3,622,872 +1.05(+1.70%)
Jul 26, 2018 63.07 63.52 62.13 62.16 2,943,625 -0.69(-1.10%)
Jul 25, 2018 63.18 63.26 62.54 62.85 2,387,371 -0.32(-0.51%)
Jul 24, 2018 63.51 63.64 62.91 63.17 3,128,597 -0.02(-0.03%)
Jul 23, 2018 62.30 63.19 62.28 63.19 2,631,347 +0.92(+1.48%)
Jul 20, 2018 61.89 63.00 61.82 62.26 3,488,552 +0.48(+0.77%)
Jul 19, 2018 61.87 62.14 61.33 61.79 2,484,194 -0.50(-0.80%)
Jul 18, 2018 61.51 62.41 61.51 62.29 1,521,386 +0.86(+1.39%)
Jul 17, 2018 60.79 61.80 60.79 61.43 1,801,427 +0.47(+0.77%)
Jul 16, 2018 60.40 61.00 60.23 60.97 2,088,804 +0.58(+0.96%)
Jul 13, 2018 61.10 61.10 60.12 60.39 2,413,257 -0.94(-1.54%)
Jul 12, 2018 61.87 62.05 61.13 61.33 2,873,890 -0.22(-0.37%)
Jul 11, 2018 61.48 61.93 61.41 61.55 1,936,820 -0.29(-0.48%)
Jul 10, 2018 62.41 62.64 61.64 61.85 2,556,750 -0.38(-0.61%)
Jul 09, 2018 60.98 62.36 60.91 62.23 3,587,580 +1.37(+2.24%)
Jul 06, 2018 60.89 61.23 60.55 60.86 2,123,892 -0.12(-0.20%)
Jul 05, 2018 61.28 61.33 60.58 60.98 1,347,167 +0.03(+0.06%)
Jul 03, 2018 60.95 60.95 60.95 0 -0.53(-0.86%)
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.