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 (%)
May 31, 2018 64.59 65.13 64.04 64.52 2,989,037 -0.10(-0.16%)
May 30, 2018 64.24 64.88 63.97 64.62 2,420,805 +1.02(+1.61%)
May 29, 2018 65.51 65.61 62.89 63.60 3,771,758 -2.79(-4.20%)
May 25, 2018 66.38 66.38 66.38 0 -0.80(-1.20%)
May 24, 2018 67.14 67.29 66.11 67.19 1,816,342 -0.17(-0.26%)
May 23, 2018 67.69 67.83 66.63 67.36 2,098,370 -0.66(-0.96%)
May 22, 2018 67.92 68.67 67.84 68.02 1,582,179 +0.34(+0.50%)
May 21, 2018 67.65 68.15 67.44 67.68 1,229,436 +0.52(+0.78%)
May 18, 2018 67.51 67.70 67.13 67.16 1,597,690 -0.52(-0.77%)
May 17, 2018 67.30 67.88 66.66 67.68 1,934,623 +0.35(+0.52%)
May 16, 2018 66.24 67.35 66.17 67.33 2,357,937 +0.97(+1.47%)
May 15, 2018 65.48 66.94 65.48 66.36 2,727,676 +0.75(+1.14%)
May 14, 2018 65.72 66.08 65.48 65.61 2,055,602 +0.07(+0.11%)
May 11, 2018 65.26 65.91 64.94 65.54 2,064,057 +0.43(+0.65%)
May 10, 2018 64.45 65.36 64.27 65.11 1,911,961 +0.66(+1.03%)
May 09, 2018 63.70 64.83 63.60 64.45 2,416,145 +1.09(+1.72%)
May 08, 2018 62.94 63.91 62.77 63.37 2,780,318 +0.90(+1.43%)
May 07, 2018 62.19 63.00 61.72 62.47 3,010,208 +0.84(+1.37%)
May 04, 2018 60.14 62.10 59.55 61.63 2,121,787 +1.10(+1.82%)
May 03, 2018 61.04 61.04 59.77 60.52 2,394,093 -0.78(-1.28%)
May 02, 2018 61.30 62.28 61.02 61.30 2,586,370 -0.02(-0.03%)
May 01, 2018 61.82 61.95 60.93 61.32 2,562,334 -0.63(-1.02%)
Apr 30, 2018 62.29 62.66 61.95 61.96 2,751,679 +0.03(+0.04%)
Apr 27, 2018 62.91 63.25 61.31 61.93 3,562,429 -1.00(-1.59%)
Apr 26, 2018 62.51 63.27 62.17 62.93 2,933,320 +0.44(+0.71%)
Apr 25, 2018 63.12 63.52 62.17 62.49 4,719,964 -0.90(-1.43%)
Apr 24, 2018 64.17 64.69 63.04 63.39 2,775,176 -0.36(-0.56%)
Apr 23, 2018 63.96 64.11 63.30 63.75 1,697,175 -0.01(-0.01%)
Apr 20, 2018 63.97 64.41 63.42 63.76 2,833,513 +0.03(+0.04%)
Apr 19, 2018 62.90 63.93 62.87 63.73 1,941,105 +1.04(+1.66%)
Apr 18, 2018 62.79 63.30 62.64 62.69 1,643,717 +0.15(+0.24%)
Apr 17, 2018 62.94 63.15 62.34 62.54 2,411,714 +0.31(+0.50%)
Apr 16, 2018 61.65 62.77 61.43 62.23 2,306,658 +0.89(+1.45%)
Apr 13, 2018 62.84 63.05 61.06 61.34 2,169,790 -0.93(-1.49%)
Apr 12, 2018 62.09 62.83 62.00 62.27 1,734,543 +0.62(+1.00%)
Apr 11, 2018 61.71 62.48 61.50 61.65 1,488,044 -0.87(-1.39%)
Apr 10, 2018 62.44 62.84 61.99 62.52 1,950,153 +1.07(+1.74%)
Apr 09, 2018 61.90 62.89 61.37 61.45 1,580,105 +0.29(+0.47%)
Apr 06, 2018 62.01 62.44 60.59 61.17 1,736,132 -1.56(-2.48%)
Apr 05, 2018 62.69 63.16 62.22 62.72 2,077,029 +0.38(+0.61%)
Apr 04, 2018 60.24 62.50 60.09 62.34 2,459,937 +0.95(+1.54%)
Apr 03, 2018 60.85 61.43 60.08 61.39 2,753,544 +0.89(+1.47%)
Apr 02, 2018 62.10 62.20 59.62 60.50 2,870,883 -2.04(-3.27%)
Mar 29, 2018 62.55 62.55 62.55 0 +1.43(+2.35%)
Mar 28, 2018 61.12 61.82 60.48 61.11 3,233,618 +0.04(+0.07%)
Mar 27, 2018 62.77 63.05 60.58 61.07 2,764,465 -1.36(-2.17%)
Mar 26, 2018 61.76 62.62 61.10 62.43 2,081,126 +1.50(+2.45%)
Mar 23, 2018 62.73 63.20 60.85 60.93 3,122,815 -1.58(-2.53%)
Mar 22, 2018 64.59 65.02 62.39 62.51 2,992,642 -2.58(-3.97%)
Mar 21, 2018 65.55 66.12 65.07 65.10 3,441,034 -0.43(-0.66%)
Mar 20, 2018 66.31 66.50 65.48 65.53 2,550,742 -0.59(-0.89%)
Mar 19, 2018 66.44 66.73 65.37 66.12 2,324,485 -0.43(-0.65%)
Mar 16, 2018 65.84 66.97 65.55 66.56 3,718,516 +1.02(+1.55%)
Mar 15, 2018 66.72 66.85 65.11 65.54 2,852,328 -0.95(-1.43%)
Mar 14, 2018 67.64 67.64 66.21 66.49 2,299,116 -0.76(-1.13%)
Mar 13, 2018 68.39 68.39 66.97 67.24 2,625,597 -0.71(-1.05%)
Mar 12, 2018 68.37 68.54 67.86 67.96 1,886,461 -0.23(-0.34%)
Mar 09, 2018 67.63 68.25 67.13 68.19 3,384,675 +1.15(+1.71%)
Mar 08, 2018 66.88 67.20 66.10 67.04 1,493,876 +0.41(+0.61%)
Mar 07, 2018 66.75 66.64 1,878,408 -0.16(-0.23%)
Mar 06, 2018 67.11 67.34 65.90 66.79 1,923,192 -0.23(-0.34%)
Mar 05, 2018 65.54 67.29 65.13 67.02 2,103,479 +1.07(+1.62%)
Mar 02, 2018 65.05 66.05 64.56 65.95 2,840,973 +0.55(+0.84%)
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.