Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 68.79 69.44 67.77 67.78 2,526,136 -0.63(-0.92%)
Feb 27, 2018 69.22 69.94 68.41 68.41 2,351,180 -0.75(-1.08%)
Feb 26, 2018 68.33 69.21 67.89 69.16 2,390,716 +0.87(+1.27%)
Feb 23, 2018 67.34 68.32 67.18 68.29 1,520,290 +1.44(+2.15%)
Feb 22, 2018 66.73 66.85 2,585,505 -0.72(-1.07%)
Feb 21, 2018 68.00 69.18 67.52 67.58 3,102,702 -0.59(-0.87%)
Feb 20, 2018 67.72 68.67 67.72 68.17 2,653,503 +0.09(+0.13%)
Feb 16, 2018 68.08 68.08 68.08 0 +0.82(+1.22%)
Feb 15, 2018 67.06 67.86 66.90 67.26 2,546,560 +0.82(+1.24%)
Feb 14, 2018 65.28 66.55 65.17 66.44 2,157,975 +0.95(+1.45%)
Feb 13, 2018 65.52 65.49 2,014,367 +0.47(+0.72%)
Feb 12, 2018 64.12 65.78 63.85 65.02 2,453,384 +1.58(+2.48%)
Feb 09, 2018 62.73 63.98 61.30 63.44 3,565,363 +1.46(+2.36%)
Feb 08, 2018 65.68 65.68 61.92 61.98 3,324,218 -3.62(-5.52%)
Feb 07, 2018 64.78 66.41 64.78 65.60 2,166,787 +0.42(+0.64%)
Feb 06, 2018 62.55 65.35 61.05 65.18 3,865,585 -0.08(-0.12%)
Feb 05, 2018 66.59 67.74 63.78 65.26 3,079,320 -2.35(-3.47%)
Feb 02, 2018 68.87 69.21 67.50 67.60 2,541,978 -1.41(-2.05%)
Feb 01, 2018 68.07 69.17 67.90 69.02 2,477,270 +0.70(+1.03%)
Jan 31, 2018 68.76 69.08 68.22 68.32 1,986,799 +0.07(+0.10%)
Jan 30, 2018 69.72 69.72 68.25 68.25 2,073,929 -1.36(-1.96%)
Jan 29, 2018 69.13 70.14 69.13 69.61 2,354,208 +0.28(+0.41%)
Jan 26, 2018 68.92 69.33 68.01 69.33 2,763,013 +0.58(+0.85%)
Jan 25, 2018 67.01 69.56 66.82 68.74 3,561,842 +1.34(+1.98%)
Jan 24, 2018 67.60 68.08 67.07 67.41 3,747,180 +0.02(+0.03%)
Jan 23, 2018 67.23 67.60 66.43 67.39 3,259,105 -0.13(-0.19%)
Jan 22, 2018 66.85 67.55 66.66 67.52 2,123,818 +0.47(+0.70%)
Jan 19, 2018 66.93 67.11 66.02 67.05 5,072,433 +0.09(+0.13%)
Jan 18, 2018 67.69 67.75 66.88 66.96 1,986,397 -0.61(-0.90%)
Jan 17, 2018 67.89 67.89 67.09 67.57 2,851,557 -0.01(-0.01%)
Jan 16, 2018 69.34 69.54 67.25 67.58 2,318,700 -1.34(-1.95%)
Jan 12, 2018 68.92 68.92 68.92 0 +0.13(+0.19%)
Jan 11, 2018 68.27 68.81 68.00 68.79 2,279,081 +0.76(+1.12%)
Jan 10, 2018 68.41 68.03 2,909,691 +1.05(+1.57%)
Jan 09, 2018 66.63 67.12 66.27 66.98 2,689,011 +0.57(+0.86%)
Jan 08, 2018 66.91 66.94 66.30 66.41 2,057,842 -0.51(-0.75%)
Jan 05, 2018 67.23 67.23 66.21 66.91 1,918,758 -0.08(-0.11%)
Jan 04, 2018 66.77 67.48 66.61 66.99 2,329,995 +0.66(+0.99%)
Jan 03, 2018 66.01 66.48 66.01 66.33 2,244,173 +0.49(+0.74%)
Jan 02, 2018 66.12 66.12 65.39 65.84 3,647,403 -0.01(-0.01%)
Dec 29, 2017 65.85 65.85 65.85 0 -0.50(-0.75%)
Dec 28, 2017 65.92 66.38 65.90 66.35 2,230,697 +0.46(+0.70%)
Dec 27, 2017 66.05 66.05 65.51 65.88 2,462,747 -0.26(-0.39%)
Dec 26, 2017 65.94 66.36 65.89 66.14 1,253,932 +0.11(+0.17%)
Dec 22, 2017 65.22 66.13 65.15 66.03 2,598,215 +0.93(+1.43%)
Dec 21, 2017 65.19 65.50 64.85 65.10 2,421,911 +0.26(+0.40%)
Dec 20, 2017 65.51 65.51 64.77 64.84 2,243,005 -0.18(-0.28%)
Dec 19, 2017 65.36 65.68 64.92 65.02 2,588,742 -0.01(-0.01%)
Dec 18, 2017 64.63 65.82 64.45 65.03 3,688,708 +1.17(+1.84%)
Dec 15, 2017 63.37 64.34 63.22 63.86 6,053,862 +0.79(+1.25%)
Dec 14, 2017 63.33 63.68 62.86 63.07 1,537,550 -0.13(-0.20%)
Dec 13, 2017 64.07 64.29 63.12 63.20 2,585,110 -1.09(-1.69%)
Dec 12, 2017 64.28 64.64 63.82 64.28 2,565,883 +0.63(+1.00%)
Dec 11, 2017 63.46 63.93 63.13 63.65 2,767,071 +0.47(+0.75%)
Dec 08, 2017 63.08 63.18 62.59 63.18 2,162,502 +0.30(+0.48%)
Dec 07, 2017 62.09 63.20 61.85 62.88 1,875,892 +0.44(+0.70%)
Dec 06, 2017 62.28 62.79 62.24 62.44 2,697,772 -0.21(-0.33%)
Dec 05, 2017 63.49 63.70 62.15 62.65 4,028,843 -0.22(-0.35%)
Dec 04, 2017 61.66 63.14 61.64 62.87 4,670,203 +1.99(+3.26%)
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.