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 (%)
Aug 31, 2018 68.56 68.56 68.56 0 +0.24(+0.35%)
Aug 30, 2018 68.78 68.94 68.22 68.32 1,973,875 -0.59(-0.85%)
Aug 29, 2018 68.94 69.20 68.35 68.91 1,867,594 +0.02(+0.03%)
Aug 28, 2018 69.50 69.52 68.84 68.89 2,452,605 -0.49(-0.71%)
Aug 27, 2018 69.06 69.64 69.02 69.38 1,801,052 +0.69(+1.01%)
Aug 24, 2018 68.63 68.90 68.51 68.69 1,188,245 +0.32(+0.46%)
Aug 23, 2018 69.11 69.22 68.33 68.37 1,544,322 -0.85(-1.23%)
Aug 22, 2018 69.30 69.57 69.09 69.22 1,923,038 +0.04(+0.05%)
Aug 21, 2018 68.37 69.58 68.31 69.19 2,563,735 +0.63(+0.92%)
Aug 20, 2018 68.11 68.73 67.90 68.56 1,737,934 +0.52(+0.77%)
Aug 17, 2018 67.56 68.12 67.37 68.04 1,871,121 +0.54(+0.80%)
Aug 16, 2018 66.25 67.64 66.18 67.50 2,382,925 +1.66(+2.52%)
Aug 15, 2018 65.69 66.16 65.38 65.84 2,749,770 -0.27(-0.41%)
Aug 14, 2018 65.11 66.23 65.09 66.11 2,101,416 +1.20(+1.86%)
Aug 13, 2018 65.04 65.56 64.77 64.90 2,340,260 -0.17(-0.25%)
Aug 10, 2018 65.29 65.74 64.95 65.07 3,982,861 -1.00(-1.52%)
Aug 09, 2018 65.92 66.31 65.71 66.07 2,309,105 +0.15(+0.23%)
Aug 08, 2018 65.13 65.99 64.96 65.92 2,411,091 +0.61(+0.94%)
Aug 07, 2018 63.72 65.35 63.65 65.31 2,875,159 +1.45(+2.27%)
Aug 06, 2018 64.04 64.06 63.38 63.86 1,547,590 -0.17(-0.27%)
Aug 03, 2018 62.85 64.22 62.81 64.04 3,119,451 +1.30(+2.07%)
Aug 02, 2018 62.14 62.77 61.98 62.74 1,826,949 +0.30(+0.48%)
Aug 01, 2018 62.52 63.00 62.12 62.44 1,438,681 +0.09(+0.14%)
Jul 31, 2018 63.09 63.19 62.34 62.35 2,260,049 -0.43(-0.68%)
Jul 30, 2018 63.78 64.06 62.45 62.78 2,399,710 -1.10(-1.72%)
Jul 27, 2018 63.72 64.77 63.08 63.88 3,584,998 +1.07(+1.70%)
Jul 26, 2018 63.74 64.20 62.79 62.82 2,912,853 -0.70(-1.10%)
Jul 25, 2018 63.85 63.92 63.20 63.51 2,362,413 -0.32(-0.51%)
Jul 24, 2018 64.18 64.31 63.58 63.84 3,095,891 -0.02(-0.03%)
Jul 23, 2018 62.96 63.85 62.94 63.85 2,603,839 +0.93(+1.48%)
Jul 20, 2018 62.54 63.66 62.48 62.92 3,452,083 +0.48(+0.77%)
Jul 19, 2018 62.53 62.80 61.98 62.44 2,458,224 -0.51(-0.80%)
Jul 18, 2018 62.16 63.06 62.16 62.95 1,505,481 +0.86(+1.39%)
Jul 17, 2018 61.44 62.46 61.44 62.08 1,782,595 +0.47(+0.77%)
Jul 16, 2018 61.04 61.65 60.87 61.61 2,066,968 +0.59(+0.96%)
Jul 13, 2018 61.74 61.74 60.75 61.03 2,388,029 -0.95(-1.54%)
Jul 12, 2018 62.52 62.70 61.78 61.98 2,843,846 -0.23(-0.37%)
Jul 11, 2018 62.13 62.58 62.06 62.20 1,916,573 -0.30(-0.47%)
Jul 10, 2018 63.07 63.30 62.29 62.50 2,530,022 -0.38(-0.61%)
Jul 09, 2018 61.62 63.02 61.55 62.89 3,550,076 +1.38(+2.24%)
Jul 06, 2018 61.53 61.87 61.19 61.51 2,101,689 -0.12(-0.20%)
Jul 05, 2018 61.92 61.98 61.22 61.63 1,333,084 +0.04(+0.06%)
Jul 03, 2018 61.59 61.59 61.59 0 -0.53(-0.86%)
Jul 02, 2018 61.03 62.15 60.81 62.13 2,662,102 +0.65(+1.05%)
Jun 29, 2018 62.02 62.42 61.48 61.48 3,153,558 +0.22(+0.36%)
Jun 28, 2018 61.14 61.52 60.45 61.26 2,534,426 +0.05(+0.09%)
Jun 27, 2018 62.24 62.70 61.21 61.21 2,614,073 -1.13(-1.81%)
Jun 26, 2018 63.32 63.48 62.25 62.34 2,748,240 -0.79(-1.25%)
Jun 25, 2018 63.94 64.03 62.71 63.12 2,867,482 -0.99(-1.54%)
Jun 22, 2018 64.40 64.71 63.95 64.11 5,322,187 +0.34(+0.53%)
Jun 21, 2018 63.91 64.20 63.23 63.77 2,872,367 -0.30(-0.46%)
Jun 20, 2018 65.14 65.14 63.94 64.06 1,944,941 -0.50(-0.77%)
Jun 19, 2018 64.54 64.82 63.80 64.56 2,053,679 -0.57(-0.87%)
Jun 18, 2018 64.85 65.49 64.30 65.13 2,145,770 +0.02(+0.03%)
Jun 15, 2018 65.66 65.66 65.11 3,613,181 -0.55(-0.84%)
Jun 14, 2018 65.44 66.26 65.22 65.66 2,218,370 +0.31(+0.48%)
Jun 13, 2018 65.73 66.06 65.28 65.35 2,038,135 -0.41(-0.62%)
Jun 12, 2018 65.95 66.07 65.39 65.76 1,514,264 +0.03(+0.05%)
Jun 11, 2018 65.67 66.32 65.60 65.72 1,345,563 -0.10(-0.15%)
Jun 08, 2018 66.02 66.02 64.98 65.82 1,601,096 -0.14(-0.21%)
Jun 07, 2018 66.26 66.84 65.42 65.96 2,535,024 +0.10(+0.15%)
Jun 06, 2018 65.87 65.86 2,166,937 +0.83(+1.28%)
Jun 05, 2018 65.35 65.45 64.30 65.03 1,835,046 -0.42(-0.64%)
Jun 04, 2018 64.90 65.56 64.69 65.45 1,691,859 +0.83(+1.28%)
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.