Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.48 63.17 62.36 62.90 2,462,396 +0.32(+0.51%)
Feb 27, 2019 62.03 62.68 61.72 62.58 2,360,558 +0.42(+0.68%)
Feb 26, 2019 62.11 62.62 61.92 62.16 2,367,191 -0.23(-0.37%)
Feb 25, 2019 63.15 63.49 62.33 62.39 2,558,332 -0.38(-0.60%)
Feb 22, 2019 62.74 62.97 62.41 62.76 1,538,729 +0.22(+0.35%)
Feb 21, 2019 62.91 62.96 62.29 62.55 2,142,114 -0.36(-0.57%)
Feb 20, 2019 62.60 62.97 62.28 62.91 2,259,334 +0.38(+0.60%)
Feb 19, 2019 62.01 62.73 61.72 62.53 2,231,321 +0.26(+0.42%)
Feb 15, 2019 61.36 62.39 61.21 62.27 2,732,953 +1.40(+2.30%)
Feb 14, 2019 60.82 61.33 60.03 60.87 2,468,848 -0.43(-0.70%)
Feb 13, 2019 61.14 61.73 61.07 61.30 1,902,142 +0.40(+0.66%)
Feb 12, 2019 59.86 61.14 59.82 60.89 3,324,249 +1.61(+2.71%)
Feb 11, 2019 59.55 59.91 59.09 59.29 2,076,377 -0.11(-0.19%)
Feb 08, 2019 59.70 59.86 58.90 59.40 2,523,430 -0.79(-1.32%)
Feb 07, 2019 60.15 60.20 59.43 60.20 3,160,636 -0.09(-0.14%)
Feb 06, 2019 60.41 60.78 59.88 60.28 2,716,671 -0.14(-0.23%)
Feb 05, 2019 60.42 60.48 59.92 60.42 2,668,988 +0.05(+0.09%)
Feb 04, 2019 59.92 60.38 59.58 60.37 2,441,438 +0.63(+1.05%)
Feb 01, 2019 59.03 59.79 58.89 59.74 2,241,433 +0.79(+1.35%)
Jan 31, 2019 58.68 59.13 58.48 58.95 3,069,191 -0.20(-0.34%)
Jan 30, 2019 59.07 59.39 58.12 59.15 3,066,507 +0.82(+1.41%)
Jan 29, 2019 58.74 58.86 58.14 58.33 2,479,878 -0.51(-0.86%)
Jan 28, 2019 57.85 58.83 57.48 58.83 2,529,336 +0.55(+0.94%)
Jan 25, 2019 56.89 58.88 56.65 58.28 7,469,537 +0.48(+0.83%)
Jan 24, 2019 57.79 58.75 57.65 57.80 5,342,450 +0.02(+0.03%)
Jan 23, 2019 58.02 58.16 56.82 57.79 2,543,723 +0.03(+0.06%)
Jan 22, 2019 57.65 58.05 57.25 57.75 4,529,320 -0.22(-0.38%)
Jan 18, 2019 56.43 58.17 56.08 57.97 3,265,461 +1.60(+2.84%)
Jan 17, 2019 55.90 56.93 55.62 56.37 2,204,898 +0.16(+0.28%)
Jan 16, 2019 55.10 56.47 55.09 56.21 3,161,520 +1.24(+2.26%)
Jan 15, 2019 54.96 55.09 54.25 54.97 2,190,348 -0.22(-0.40%)
Jan 14, 2019 54.28 55.27 54.17 55.19 2,897,897 +0.57(+1.04%)
Jan 11, 2019 54.24 54.81 53.88 54.62 1,970,542 +0.04(+0.08%)
Jan 10, 2019 54.04 54.77 53.85 54.58 2,216,245 +0.31(+0.58%)
Jan 09, 2019 53.98 54.54 53.50 54.27 2,133,486 +0.55(+1.02%)
Jan 08, 2019 54.27 54.74 53.51 53.72 3,078,640 +0.10(+0.18%)
Jan 07, 2019 53.35 54.25 53.11 53.62 2,817,588 +0.09(+0.16%)
Jan 04, 2019 52.08 53.70 51.92 53.53 2,396,343 +2.52(+4.93%)
Jan 03, 2019 51.57 51.89 50.80 51.02 2,705,922 -0.87(-1.68%)
Jan 02, 2019 50.59 52.31 50.47 51.89 2,400,533 +0.38(+0.73%)
Dec 31, 2018 51.28 51.68 50.73 51.51 2,521,140 +0.59(+1.15%)
Dec 28, 2018 51.76 52.16 50.78 50.93 2,689,102 -0.49(-0.95%)
Dec 27, 2018 50.00 51.42 49.25 51.42 3,686,880 +0.65(+1.27%)
Dec 26, 2018 48.21 50.79 47.48 50.77 4,006,172 +2.66(+5.52%)
Dec 24, 2018 48.64 49.30 48.09 48.12 1,359,835 -1.14(-2.32%)
Dec 21, 2018 50.67 51.69 49.09 49.26 5,198,221 -1.39(-2.74%)
Dec 20, 2018 50.57 51.43 50.16 50.65 4,489,676 -0.36(-0.70%)
Dec 19, 2018 51.86 53.11 50.82 51.01 3,707,443 -0.98(-1.88%)
Dec 18, 2018 52.87 53.65 51.63 51.99 3,858,230 -0.33(-0.63%)
Dec 17, 2018 53.73 53.83 52.02 52.32 4,741,093 -1.68(-3.11%)
Dec 14, 2018 54.58 55.65 53.90 53.99 3,409,951 -1.26(-2.28%)
Dec 13, 2018 55.99 56.37 54.97 55.25 2,292,158 -0.78(-1.39%)
Dec 12, 2018 56.52 57.08 55.92 56.03 2,045,749 +0.42(+0.75%)
Dec 11, 2018 57.14 57.65 55.27 55.61 2,371,618 -0.93(-1.65%)
Dec 10, 2018 56.43 56.91 55.22 56.54 2,869,627 -0.09(-0.15%)
Dec 07, 2018 57.93 59.01 56.24 56.63 3,350,415 -1.44(-2.48%)
Dec 06, 2018 57.01 58.11 55.99 58.07 4,868,176 +0.10(+0.17%)
Dec 04, 2018 62.40 62.40 57.92 57.98 4,022,375 -4.64(-7.41%)
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.