Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.40 72.80 71.34 72.00 1,484,314 -0.80(-1.10%)
Oct 30, 2019 72.89 72.90 71.89 72.80 1,334,893 -0.06(-0.09%)
Oct 29, 2019 72.78 73.71 72.74 72.86 1,516,198 -0.19(-0.26%)
Oct 28, 2019 72.32 73.15 72.21 73.05 2,456,198 +1.16(+1.61%)
Oct 25, 2019 71.40 72.24 70.88 71.89 1,583,214 +0.36(+0.50%)
Oct 24, 2019 72.14 72.62 70.57 71.53 1,675,011 -0.70(-0.97%)
Oct 23, 2019 73.87 74.76 71.80 72.23 3,009,044 -0.57(-0.78%)
Oct 22, 2019 71.73 73.64 71.73 72.80 3,962,045 +0.64(+0.88%)
Oct 21, 2019 71.48 72.35 71.42 72.16 2,015,393 +1.35(+1.90%)
Oct 18, 2019 71.07 71.44 70.63 70.82 1,852,638 -0.26(-0.37%)
Oct 17, 2019 70.77 71.43 70.39 71.08 2,132,941 +0.60(+0.85%)
Oct 16, 2019 70.66 71.27 70.40 70.48 1,882,053 -0.35(-0.49%)
Oct 15, 2019 70.24 71.48 69.82 70.83 1,646,511 +1.08(+1.54%)
Oct 14, 2019 68.90 69.97 68.68 69.75 1,810,821 +0.35(+0.50%)
Oct 11, 2019 69.73 70.54 69.33 69.40 2,250,810 +0.77(+1.12%)
Oct 10, 2019 68.44 69.51 68.37 68.63 1,652,693 +0.32(+0.47%)
Oct 09, 2019 68.14 68.95 67.95 68.31 1,943,958 +0.87(+1.29%)
Oct 08, 2019 68.88 68.88 67.43 67.43 1,658,016 -2.27(-3.26%)
Oct 07, 2019 69.57 70.56 69.52 69.70 1,785,152 -0.17(-0.24%)
Oct 04, 2019 68.65 69.93 68.65 69.88 1,503,847 +1.24(+1.80%)
Oct 03, 2019 68.57 69.09 67.15 68.64 2,036,326 -0.27(-0.39%)
Oct 02, 2019 70.11 70.30 68.36 68.91 2,172,291 -1.91(-2.70%)
Oct 01, 2019 73.30 73.43 70.67 70.82 2,217,431 -1.93(-2.65%)
Sep 30, 2019 73.12 73.52 72.57 72.75 2,054,364 -0.38(-0.52%)
Sep 27, 2019 73.55 74.16 72.72 73.12 1,233,754 +0.14(+0.20%)
Sep 26, 2019 73.50 73.71 72.80 72.98 1,578,351 -0.36(-0.49%)
Sep 25, 2019 73.54 73.83 72.62 73.34 2,379,857 -0.22(-0.30%)
Sep 24, 2019 75.11 75.58 73.20 73.56 2,659,901 -1.18(-1.57%)
Sep 23, 2019 73.63 74.98 73.57 74.74 1,711,576 +0.33(+0.45%)
Sep 20, 2019 75.40 75.87 74.41 74.41 3,263,853 -0.72(-0.96%)
Sep 19, 2019 75.44 76.21 75.05 75.12 1,243,065 -0.51(-0.68%)
Sep 18, 2019 75.12 75.77 74.40 75.63 1,370,350 +0.37(+0.49%)
Sep 17, 2019 74.80 75.46 74.28 75.27 2,069,970 +0.28(+0.37%)
Sep 16, 2019 75.28 75.28 73.88 74.99 2,016,739 -1.07(-1.40%)
Sep 13, 2019 76.44 76.82 75.75 76.06 1,840,265 +0.25(+0.33%)
Sep 12, 2019 75.82 76.22 74.99 75.80 2,178,277 +0.10(+0.13%)
Sep 11, 2019 75.66 75.72 74.47 75.71 2,083,017 +0.06(+0.08%)
Sep 10, 2019 75.54 76.33 74.82 75.64 2,162,258 -0.13(-0.18%)
Sep 09, 2019 74.53 76.87 74.53 75.78 2,466,025 +1.99(+2.70%)
Sep 06, 2019 73.55 74.13 73.11 73.79 1,998,107 +0.39(+0.53%)
Sep 05, 2019 72.26 73.69 72.11 73.40 2,166,323 +2.23(+3.14%)
Sep 04, 2019 71.11 71.46 70.61 71.17 2,193,968 +0.78(+1.11%)
Sep 03, 2019 70.97 71.18 69.58 70.39 1,933,261 -1.35(-1.89%)
Aug 30, 2019 72.42 72.42 71.16 71.74 1,670,161 -0.03(-0.04%)
Aug 29, 2019 71.68 72.19 71.36 71.77 1,070,565 +0.93(+1.32%)
Aug 28, 2019 69.23 71.19 69.22 70.83 1,742,409 +1.32(+1.90%)
Aug 27, 2019 70.49 70.58 69.10 69.52 2,250,424 -0.51(-0.73%)
Aug 26, 2019 69.53 70.05 68.74 70.03 1,572,588 +1.17(+1.69%)
Aug 23, 2019 71.05 71.56 68.41 68.86 1,861,778 -2.62(-3.66%)
Aug 22, 2019 71.97 72.41 71.20 71.48 1,088,690 -0.08(-0.11%)
Aug 21, 2019 71.82 71.98 71.39 71.56 1,265,411 +0.41(+0.58%)
Aug 20, 2019 71.80 72.12 71.10 71.15 1,620,720 -1.01(-1.40%)
Aug 19, 2019 72.84 72.99 72.00 72.16 1,850,123 +0.47(+0.66%)
Aug 16, 2019 70.98 72.17 70.87 71.68 2,077,566 +1.18(+1.67%)
Aug 15, 2019 71.23 71.82 70.07 70.51 2,144,879 -0.35(-0.49%)
Aug 14, 2019 72.25 72.65 70.80 70.85 2,106,612 -3.15(-4.26%)
Aug 13, 2019 72.48 74.54 72.26 74.00 2,232,963 +1.24(+1.70%)
Aug 12, 2019 74.24 74.41 72.70 72.76 1,282,419 -2.17(-2.89%)
Aug 09, 2019 75.15 75.55 74.50 74.93 1,416,242 -0.57(-0.76%)
Aug 08, 2019 75.16 76.12 74.79 75.50 2,406,139 +0.77(+1.03%)
Aug 07, 2019 73.76 74.89 73.03 74.74 2,942,386 -0.48(-0.64%)
Aug 06, 2019 75.07 75.28 74.07 75.22 2,735,206 +0.99(+1.33%)
Aug 05, 2019 75.68 75.80 73.65 74.23 3,538,706 -3.10(-4.01%)
Aug 02, 2019 77.85 78.13 76.13 77.33 2,885,278 -0.84(-1.07%)
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.