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 (%)
Jul 31, 2019 80.73 80.94 79.59 80.06 2,919,410 -1.17(-1.44%)
Jul 30, 2019 81.08 82.04 80.76 81.23 2,608,188 -0.64(-0.78%)
Jul 29, 2019 82.75 82.75 81.62 81.87 2,546,442 -1.02(-1.23%)
Jul 26, 2019 81.92 82.95 81.19 82.89 3,024,044 +1.03(+1.25%)
Jul 25, 2019 82.89 82.89 81.46 81.86 3,748,508 -0.21(-0.26%)
Jul 24, 2019 78.21 82.41 77.86 82.08 7,910,622 +6.71(+8.90%)
Jul 23, 2019 73.94 75.65 73.76 75.37 3,994,313 +1.92(+2.61%)
Jul 22, 2019 72.85 73.66 72.79 73.45 3,422,002 +0.53(+0.72%)
Jul 19, 2019 73.03 73.35 72.49 72.92 2,694,615 +0.10(+0.13%)
Jul 18, 2019 71.13 72.85 71.11 72.83 2,078,980 +1.44(+2.01%)
Jul 17, 2019 72.05 72.38 71.35 71.39 1,438,963 -0.82(-1.14%)
Jul 16, 2019 72.52 73.14 72.16 72.21 2,068,403 -0.08(-0.11%)
Jul 15, 2019 72.67 72.67 71.69 72.29 1,244,865 -0.23(-0.32%)
Jul 12, 2019 71.98 72.68 71.84 72.52 1,244,298 +0.62(+0.87%)
Jul 11, 2019 71.71 72.41 71.51 71.90 1,671,691 +0.44(+0.61%)
Jul 10, 2019 72.02 72.95 71.31 71.46 1,461,498 -0.37(-0.52%)
Jul 09, 2019 71.07 71.93 71.02 71.84 2,013,180 +0.21(+0.30%)
Jul 08, 2019 71.23 71.87 71.17 71.62 1,436,268 +0.07(+0.10%)
Jul 05, 2019 71.82 72.01 71.26 71.55 1,164,266 -0.16(-0.22%)
Jul 03, 2019 70.70 71.76 70.70 71.71 923,499 +1.35(+1.91%)
Jul 02, 2019 70.16 70.77 70.04 70.36 1,639,959 +0.26(+0.37%)
Jul 01, 2019 70.24 71.07 69.70 70.11 2,238,467 +0.88(+1.28%)
Jun 28, 2019 69.22 69.69 68.70 69.22 4,221,937 +0.00(+0.00%)
Jun 27, 2019 69.28 69.56 69.01 69.22 1,925,306 +0.00(+0.00%)
Jun 26, 2019 69.32 69.82 68.94 69.22 1,461,905 +0.15(+0.22%)
Jun 25, 2019 69.14 69.35 68.44 69.07 1,350,197 -0.15(-0.22%)
Jun 24, 2019 69.80 70.36 69.14 69.22 2,517,181 -0.70(-1.01%)
Jun 21, 2019 70.10 70.17 69.66 69.93 2,880,010 -0.01(-0.01%)
Jun 20, 2019 69.48 70.09 69.01 69.94 1,564,748 +1.23(+1.79%)
Jun 19, 2019 69.49 69.78 68.48 68.70 1,691,271 -0.72(-1.04%)
Jun 18, 2019 68.81 70.27 68.49 69.43 1,656,263 +0.84(+1.22%)
Jun 17, 2019 69.18 69.26 68.48 68.59 2,236,995 -0.51(-0.74%)
Jun 14, 2019 69.24 69.26 68.11 69.10 2,171,945 +0.00(+0.00%)
Jun 13, 2019 69.09 69.71 68.95 69.10 2,676,226 +0.01(+0.01%)
Jun 12, 2019 70.15 70.31 68.50 69.09 2,199,429 -1.18(-1.68%)
Jun 11, 2019 70.32 70.97 69.95 70.27 1,166,084 +0.51(+0.73%)
Jun 10, 2019 70.27 70.73 69.76 69.76 1,318,528 +0.04(+0.06%)
Jun 07, 2019 70.01 70.41 69.56 69.71 1,234,658 +0.04(+0.05%)
Jun 06, 2019 69.40 69.89 68.95 69.68 1,698,025 +0.34(+0.49%)
Jun 05, 2019 69.40 69.42 68.45 69.34 1,606,029 +0.44(+0.63%)
Jun 04, 2019 67.54 68.94 67.21 68.90 2,077,811 +2.25(+3.37%)
Jun 03, 2019 66.51 67.26 66.36 66.65 2,158,170 +0.14(+0.21%)
May 31, 2019 67.00 67.22 66.34 66.51 1,605,560 -1.23(-1.82%)
May 30, 2019 68.60 68.80 67.47 67.74 845,960 -0.53(-0.77%)
May 29, 2019 67.72 68.38 67.13 68.27 2,313,997 +0.29(+0.42%)
May 28, 2019 68.45 68.86 67.93 67.98 2,644,951 -0.62(-0.91%)
May 24, 2019 68.76 68.95 68.19 68.61 1,999,328 +0.31(+0.46%)
May 23, 2019 69.08 69.19 68.00 68.29 2,803,803 -1.34(-1.92%)
May 22, 2019 69.57 69.96 69.45 69.63 1,722,017 -0.19(-0.27%)
May 21, 2019 69.58 69.86 69.35 69.82 1,383,447 +0.75(+1.08%)
May 20, 2019 68.39 69.37 68.20 69.07 1,419,925 +0.47(+0.69%)
May 17, 2019 68.54 69.31 68.35 68.60 1,528,389 -0.74(-1.06%)
May 16, 2019 68.90 69.84 68.69 69.34 1,671,620 +0.79(+1.15%)
May 15, 2019 68.91 69.32 67.96 68.55 2,456,765 -0.36(-0.53%)
May 14, 2019 68.14 69.49 68.08 68.91 2,399,404 +0.91(+1.33%)
May 13, 2019 69.22 69.26 67.89 68.01 2,204,084 -2.52(-3.57%)
May 10, 2019 69.67 70.73 69.06 70.53 2,092,494 +0.41(+0.58%)
May 09, 2019 69.43 70.27 68.80 70.12 2,084,429 -0.05(-0.08%)
May 08, 2019 70.56 71.10 69.48 70.17 2,644,425 -1.25(-1.75%)
May 07, 2019 71.70 72.23 70.98 71.43 2,644,090 -1.38(-1.90%)
May 06, 2019 71.66 73.24 71.38 72.81 1,526,733 -0.21(-0.29%)
May 03, 2019 72.37 73.18 72.32 73.02 1,768,249 +1.00(+1.39%)
May 02, 2019 72.06 72.65 71.56 72.02 1,877,343 +0.04(+0.05%)
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.