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%)
Jan 02, 2018 66.87 66.87 66.13 66.58 3,606,665 -0.01(-0.01%)
Dec 29, 2017 66.59 66.59 66.59 0 -0.50(-0.75%)
Dec 28, 2017 66.66 67.13 66.65 67.10 2,205,782 +0.47(+0.70%)
Dec 27, 2017 66.79 66.79 66.25 66.63 2,435,240 -0.26(-0.39%)
Dec 26, 2017 66.69 67.11 66.64 66.89 1,239,927 +0.11(+0.17%)
Dec 22, 2017 65.96 66.88 65.88 66.78 2,569,195 +0.94(+1.43%)
Dec 21, 2017 65.93 66.24 65.58 65.83 2,394,860 +0.26(+0.40%)
Dec 20, 2017 66.25 66.25 65.50 65.57 2,217,953 -0.18(-0.28%)
Dec 19, 2017 66.10 66.42 65.65 65.75 2,559,828 -0.01(-0.01%)
Dec 18, 2017 65.36 66.56 65.17 65.76 3,647,508 +1.19(+1.84%)
Dec 15, 2017 64.08 65.07 63.94 64.58 5,986,246 +0.80(+1.25%)
Dec 14, 2017 64.05 64.40 63.57 63.78 1,520,377 -0.13(-0.20%)
Dec 13, 2017 64.79 65.02 63.83 63.91 2,556,237 -1.10(-1.69%)
Dec 12, 2017 65.01 65.37 64.54 65.01 2,537,224 +0.64(+1.00%)
Dec 11, 2017 64.18 64.65 63.84 64.37 2,736,165 +0.48(+0.75%)
Dec 08, 2017 63.80 63.89 63.30 63.89 2,138,349 +0.30(+0.48%)
Dec 07, 2017 62.79 63.92 62.55 63.59 1,854,940 +0.44(+0.70%)
Dec 06, 2017 62.98 63.50 62.94 63.15 2,667,641 -0.21(-0.33%)
Dec 05, 2017 64.20 64.42 62.85 63.36 3,983,844 -0.23(-0.35%)
Dec 04, 2017 62.35 63.86 62.33 63.58 4,618,041 +2.01(+3.26%)
Dec 01, 2017 61.29 61.63 59.96 61.57 2,954,616 +0.45(+0.74%)
Nov 30, 2017 60.12 61.62 59.98 61.12 4,587,409 +1.38(+2.30%)
Nov 29, 2017 58.87 60.59 58.85 59.75 3,209,877 +1.19(+2.04%)
Nov 28, 2017 56.64 58.61 56.36 58.55 2,646,534 +1.98(+3.50%)
Nov 27, 2017 56.70 56.98 56.39 56.57 2,038,208 -0.05(-0.09%)
Nov 24, 2017 56.77 56.83 56.44 56.62 1,036,433 -0.09(-0.15%)
Nov 22, 2017 56.83 57.02 56.27 56.71 2,340,440 -0.12(-0.21%)
Nov 21, 2017 56.94 57.07 56.52 56.83 1,419,447 +0.15(+0.26%)
Nov 20, 2017 56.18 56.96 56.09 56.68 1,437,443 +0.65(+1.17%)
Nov 17, 2017 55.63 56.31 55.54 56.03 1,731,810 +0.21(+0.37%)
Nov 16, 2017 56.33 56.71 55.78 55.82 2,631,575 -0.39(-0.69%)
Nov 15, 2017 54.94 56.42 54.52 56.21 3,778,527 +0.91(+1.65%)
Nov 14, 2017 55.56 55.83 55.10 55.29 2,376,275 -0.68(-1.22%)
Nov 13, 2017 55.61 56.02 55.00 55.97 2,538,633 +0.21(+0.37%)
Nov 10, 2017 56.32 56.57 55.74 55.77 1,893,859 -0.61(-1.08%)
Nov 09, 2017 56.62 56.81 55.79 56.38 2,549,354 -0.53(-0.94%)
Nov 08, 2017 56.97 57.05 56.41 56.91 1,897,889 -0.30(-0.53%)
Nov 07, 2017 57.73 57.86 56.97 57.21 2,090,621 -0.50(-0.87%)
Nov 06, 2017 57.92 58.06 57.52 57.71 1,546,543 -0.36(-0.62%)
Nov 03, 2017 57.71 58.44 57.57 58.08 3,653,657 +0.44(+0.76%)
Nov 02, 2017 57.54 57.80 56.93 57.64 2,743,191 +0.03(+0.04%)
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.