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 (%)
Mar 29, 2019 63.45 63.78 63.02 63.18 2,176,993 +0.39(+0.62%)
Mar 28, 2019 62.78 63.34 62.41 62.79 2,318,809 +0.21(+0.34%)
Mar 27, 2019 62.67 63.11 62.36 62.58 2,292,669 -0.09(-0.14%)
Mar 26, 2019 62.45 62.81 61.95 62.67 2,271,113 +0.73(+1.18%)
Mar 25, 2019 62.33 62.78 61.50 61.94 2,117,582 -0.52(-0.84%)
Mar 22, 2019 63.66 63.78 62.13 62.47 2,203,798 -1.84(-2.86%)
Mar 21, 2019 63.16 64.69 62.91 64.30 2,351,599 +0.82(+1.29%)
Mar 20, 2019 65.25 65.29 63.40 63.49 2,421,902 -1.89(-2.89%)
Mar 19, 2019 65.80 66.07 65.27 65.38 2,658,669 -0.03(-0.04%)
Mar 18, 2019 65.16 65.64 65.03 65.40 1,646,408 +0.44(+0.68%)
Mar 15, 2019 64.01 65.15 63.97 64.96 3,440,956 +0.73(+1.13%)
Mar 14, 2019 64.17 64.51 64.01 64.23 1,747,748 +0.20(+0.31%)
Mar 13, 2019 63.72 64.36 63.46 64.04 1,774,671 +0.68(+1.08%)
Mar 12, 2019 63.12 63.65 63.02 63.35 1,822,536 +0.43(+0.68%)
Mar 11, 2019 62.46 63.10 62.30 62.93 1,780,525 +0.88(+1.42%)
Mar 08, 2019 61.54 62.09 61.36 62.05 2,075,295 -0.03(-0.04%)
Mar 07, 2019 63.21 63.26 61.76 62.07 2,893,332 -1.23(-1.95%)
Mar 06, 2019 63.19 64.08 63.04 63.31 2,923,875 +0.24(+0.38%)
Mar 05, 2019 63.34 63.41 62.36 63.07 2,119,924 -0.36(-0.57%)
Mar 04, 2019 63.94 64.46 62.69 63.43 1,754,175 -0.36(-0.56%)
Mar 01, 2019 63.95 64.76 63.57 63.79 1,825,724 +0.20(+0.32%)
Feb 28, 2019 63.17 63.86 63.04 63.58 2,435,774 +0.32(+0.51%)
Feb 27, 2019 62.70 63.36 62.39 63.26 2,335,037 +0.43(+0.68%)
Feb 26, 2019 62.79 63.31 62.60 62.84 2,341,598 -0.23(-0.37%)
Feb 25, 2019 63.84 64.18 63.02 63.07 2,530,672 -0.38(-0.60%)
Feb 22, 2019 63.42 63.66 63.10 63.45 1,522,093 +0.22(+0.35%)
Feb 21, 2019 63.60 63.65 62.97 63.23 2,118,955 -0.36(-0.57%)
Feb 20, 2019 63.28 63.66 62.96 63.59 2,234,907 +0.38(+0.60%)
Feb 19, 2019 62.69 63.41 62.39 63.21 2,207,197 +0.26(+0.42%)
Feb 15, 2019 62.03 63.07 61.88 62.95 2,703,405 +1.41(+2.30%)
Feb 14, 2019 61.49 62.00 60.69 61.53 2,442,156 -0.43(-0.70%)
Feb 13, 2019 61.81 62.41 61.74 61.97 1,881,577 +0.41(+0.66%)
Feb 12, 2019 60.51 61.81 60.47 61.56 3,288,309 +1.62(+2.71%)
Feb 11, 2019 60.20 60.56 59.73 59.94 2,053,929 -0.11(-0.19%)
Feb 08, 2019 60.35 60.52 59.55 60.05 2,496,148 -0.80(-1.32%)
Feb 07, 2019 60.81 60.86 60.08 60.85 3,126,465 -0.09(-0.14%)
Feb 06, 2019 61.07 61.45 60.54 60.94 2,687,299 -0.14(-0.23%)
Feb 05, 2019 61.08 61.15 60.58 61.08 2,640,132 +0.05(+0.09%)
Feb 04, 2019 60.57 61.04 60.24 61.03 2,415,042 +0.64(+1.05%)
Feb 01, 2019 59.68 60.45 59.53 60.39 2,217,200 +0.80(+1.35%)
Jan 31, 2019 59.33 59.78 59.11 59.59 3,036,008 -0.20(-0.34%)
Jan 30, 2019 59.71 60.04 58.75 59.79 3,033,353 +0.83(+1.41%)
Jan 29, 2019 59.38 59.50 58.78 58.96 2,453,067 -0.51(-0.86%)
Jan 28, 2019 58.49 59.48 58.11 59.48 2,501,990 +0.56(+0.94%)
Jan 25, 2019 57.52 59.52 57.27 58.92 7,388,780 +0.49(+0.83%)
Jan 24, 2019 58.43 59.39 58.28 58.43 5,284,690 +0.02(+0.03%)
Jan 23, 2019 58.66 58.80 57.44 58.42 2,516,221 +0.04(+0.06%)
Jan 22, 2019 58.28 58.68 57.88 58.38 4,480,351 -0.22(-0.38%)
Jan 18, 2019 57.05 58.81 56.69 58.60 3,230,156 +1.62(+2.84%)
Jan 17, 2019 56.51 57.55 56.23 56.99 2,181,060 +0.16(+0.28%)
Jan 16, 2019 55.71 57.08 55.69 56.83 3,127,339 +1.25(+2.26%)
Jan 15, 2019 55.56 55.70 54.84 55.57 2,166,666 -0.22(-0.40%)
Jan 14, 2019 54.88 55.87 54.76 55.79 2,866,567 +0.57(+1.04%)
Jan 11, 2019 54.83 55.41 54.47 55.22 1,949,238 +0.04(+0.08%)
Jan 10, 2019 54.63 55.37 54.43 55.18 2,192,284 +0.32(+0.58%)
Jan 09, 2019 54.57 55.13 54.08 54.86 2,110,419 +0.56(+1.02%)
Jan 08, 2019 54.87 55.34 54.10 54.30 3,045,355 +0.10(+0.18%)
Jan 07, 2019 53.93 54.84 53.69 54.20 2,787,126 +0.09(+0.16%)
Jan 04, 2019 52.65 54.28 52.48 54.12 2,370,434 +2.54(+4.93%)
Jan 03, 2019 52.13 52.46 51.35 51.57 2,676,667 -0.88(-1.68%)
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.