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 (%)
Aug 30, 2019 71.64 71.64 70.39 70.97 1,688,415 -0.03(-0.04%)
Aug 29, 2019 70.90 71.41 70.58 70.99 1,082,266 +0.92(+1.32%)
Aug 28, 2019 68.48 70.42 68.47 70.07 1,761,453 +1.30(+1.90%)
Aug 27, 2019 69.72 69.82 68.36 68.76 2,275,021 -0.51(-0.73%)
Aug 26, 2019 68.77 69.30 68.00 69.27 1,589,776 +1.15(+1.69%)
Aug 23, 2019 70.28 70.79 67.67 68.12 1,882,127 -2.59(-3.66%)
Aug 22, 2019 71.19 71.63 70.43 70.71 1,100,589 -0.08(-0.11%)
Aug 21, 2019 71.05 71.20 70.61 70.79 1,279,241 +0.41(+0.58%)
Aug 20, 2019 71.02 71.34 70.33 70.38 1,638,434 -1.00(-1.40%)
Aug 19, 2019 72.06 72.20 71.22 71.38 1,870,344 +0.47(+0.66%)
Aug 16, 2019 70.21 71.39 70.11 70.91 2,100,273 +1.16(+1.67%)
Aug 15, 2019 70.46 71.04 69.31 69.74 2,168,322 -0.34(-0.49%)
Aug 14, 2019 71.47 71.86 70.04 70.09 2,129,636 -3.12(-4.26%)
Aug 13, 2019 71.69 73.73 71.48 73.20 2,257,368 +1.23(+1.70%)
Aug 12, 2019 73.43 73.61 71.92 71.98 1,296,435 -2.14(-2.89%)
Aug 09, 2019 74.33 74.73 73.70 74.12 1,431,721 -0.56(-0.76%)
Aug 08, 2019 74.35 75.30 73.98 74.69 2,432,437 +0.76(+1.03%)
Aug 07, 2019 72.97 74.08 72.24 73.93 2,974,546 -0.48(-0.64%)
Aug 06, 2019 74.25 74.47 73.27 74.40 2,765,101 +0.98(+1.33%)
Aug 05, 2019 74.86 74.98 72.85 73.42 3,577,384 -3.07(-4.01%)
Aug 02, 2019 77.01 77.28 75.30 76.50 2,916,813 -0.83(-1.07%)
Aug 01, 2019 79.20 79.47 76.80 77.33 3,699,722 -1.87(-2.36%)
Jul 31, 2019 79.86 80.06 78.73 79.20 2,951,318 -1.16(-1.44%)
Jul 30, 2019 80.20 81.16 79.88 80.35 2,636,694 -0.64(-0.78%)
Jul 29, 2019 81.85 81.85 80.74 80.99 2,574,274 -1.01(-1.23%)
Jul 26, 2019 81.03 82.06 80.31 81.99 3,057,096 +1.01(+1.25%)
Jul 25, 2019 81.99 81.99 80.58 80.98 3,789,478 -0.21(-0.26%)
Jul 24, 2019 77.36 81.52 77.02 81.19 7,997,083 +6.64(+8.90%)
Jul 23, 2019 73.14 74.83 72.97 74.55 4,037,970 +1.90(+2.61%)
Jul 22, 2019 72.07 72.87 72.00 72.66 3,459,403 +0.52(+0.72%)
Jul 19, 2019 72.24 72.56 71.70 72.14 2,724,066 +0.10(+0.13%)
Jul 18, 2019 70.36 72.07 70.34 72.04 2,101,703 +1.42(+2.01%)
Jul 17, 2019 71.27 71.60 70.58 70.62 1,454,691 -0.81(-1.14%)
Jul 16, 2019 71.74 72.35 71.38 71.43 2,091,010 -0.08(-0.11%)
Jul 15, 2019 71.89 71.89 70.92 71.51 1,258,471 -0.23(-0.32%)
Jul 12, 2019 71.20 71.90 71.06 71.74 1,257,897 +0.62(+0.87%)
Jul 11, 2019 70.94 71.62 70.74 71.12 1,689,962 +0.43(+0.61%)
Jul 10, 2019 71.24 72.16 70.54 70.69 1,477,471 -0.37(-0.52%)
Jul 09, 2019 70.30 71.16 70.25 71.06 2,035,183 +0.21(+0.30%)
Jul 08, 2019 70.46 71.09 70.40 70.85 1,451,966 +0.07(+0.10%)
Jul 05, 2019 71.04 71.23 70.49 70.78 1,176,991 -0.16(-0.22%)
Jul 03, 2019 69.94 70.99 69.94 70.94 933,593 +1.33(+1.91%)
Jul 02, 2019 69.40 70.00 69.29 69.60 1,657,883 +0.26(+0.37%)
Jul 01, 2019 69.48 70.30 68.95 69.35 2,262,933 +0.87(+1.28%)
Jun 28, 2019 68.47 68.93 67.95 68.47 4,268,082 +0.00(+0.00%)
Jun 27, 2019 68.53 68.81 68.26 68.47 1,946,349 +0.00(+0.00%)
Jun 26, 2019 68.57 69.06 68.19 68.47 1,477,883 +0.15(+0.22%)
Jun 25, 2019 68.39 68.60 67.70 68.32 1,364,954 -0.15(-0.22%)
Jun 24, 2019 69.05 69.60 68.39 68.47 2,544,693 -0.70(-1.01%)
Jun 21, 2019 69.34 69.41 68.91 69.17 2,911,487 -0.01(-0.01%)
Jun 20, 2019 68.73 69.33 68.26 69.18 1,581,851 +1.22(+1.79%)
Jun 19, 2019 68.74 69.03 67.74 67.96 1,709,756 -0.71(-1.04%)
Jun 18, 2019 68.07 69.51 67.75 68.68 1,674,366 +0.83(+1.22%)
Jun 17, 2019 68.43 68.51 67.74 67.85 2,261,445 -0.50(-0.74%)
Jun 14, 2019 68.49 68.51 67.37 68.35 2,195,683 +0.00(+0.00%)
Jun 13, 2019 68.34 68.96 68.20 68.35 2,705,476 +0.01(+0.01%)
Jun 12, 2019 69.39 69.55 67.76 68.34 2,223,468 -1.16(-1.68%)
Jun 11, 2019 69.56 70.20 69.20 69.51 1,178,829 +0.50(+0.73%)
Jun 10, 2019 69.51 69.96 69.00 69.00 1,332,940 +0.04(+0.06%)
Jun 07, 2019 69.25 69.65 68.81 68.96 1,248,152 +0.04(+0.05%)
Jun 06, 2019 68.65 69.14 68.20 68.92 1,716,584 +0.34(+0.49%)
Jun 05, 2019 68.65 68.67 67.71 68.59 1,623,583 +0.43(+0.63%)
Jun 04, 2019 66.81 68.19 66.49 68.16 2,100,521 +2.22(+3.37%)
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.