Stock Quote

Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.54 68.82 68.15 68.39 1,971,701 -0.27(-0.39%)
Mar 30, 2017 67.66 68.91 67.47 68.66 1,583,997 +1.00(+1.48%)
Mar 29, 2017 67.81 67.95 67.39 67.66 1,195,902 -0.23(-0.34%)
Mar 28, 2017 66.42 68.37 66.42 67.89 1,782,449 +1.10(+1.65%)
Mar 27, 2017 66.05 66.99 65.54 66.79 1,934,705 -0.42(-0.62%)
Mar 24, 2017 67.81 67.81 66.80 67.21 1,611,107 -0.21(-0.31%)
Mar 23, 2017 67.61 68.25 67.16 67.42 1,918,089 -0.24(-0.35%)
Mar 22, 2017 67.30 68.13 66.65 67.66 1,827,010 +0.06(+0.09%)
Mar 21, 2017 70.14 70.31 67.48 67.60 2,857,090 -2.28(-3.26%)
Mar 20, 2017 70.28 70.68 69.85 69.88 1,922,829 -0.43(-0.61%)
Mar 17, 2017 71.13 71.38 69.88 70.31 3,422,021 -0.69(-0.97%)
Mar 16, 2017 70.90 71.35 70.76 71.00 1,936,850 +0.37(+0.52%)
Mar 15, 2017 71.86 71.89 70.23 70.63 2,903,935 -1.17(-1.63%)
Mar 14, 2017 71.00 71.88 70.83 71.80 1,559,517 +0.48(+0.67%)
Mar 13, 2017 71.46 71.70 71.06 71.32 1,363,300 -0.20(-0.28%)
Mar 10, 2017 71.66 71.86 71.01 71.52 1,631,714 +0.23(+0.32%)
Mar 09, 2017 71.62 71.84 71.05 71.29 1,459,869 -0.07(-0.10%)
Mar 08, 2017 71.59 71.80 71.29 71.36 1,610,964 +0.38(+0.54%)
Mar 07, 2017 70.81 71.49 70.53 70.98 1,865,810 +0.16(+0.23%)
Mar 06, 2017 71.03 71.03 70.34 70.82 1,547,234 -0.58(-0.81%)
Mar 03, 2017 71.05 71.46 70.64 71.40 2,456,334 +0.34(+0.48%)
Mar 02, 2017 72.46 72.46 71.00 71.06 1,850,167 -1.34(-1.85%)
Mar 01, 2017 72.23 72.91 72.23 72.40 2,819,173 +1.26(+1.77%)
Feb 28, 2017 71.27 71.65 70.73 71.14 3,419,334 -0.49(-0.68%)
Feb 27, 2017 71.30 71.70 71.07 71.63 2,064,678 +0.41(+0.58%)
Feb 24, 2017 70.84 71.41 70.56 71.22 2,133,993 -0.24(-0.34%)
Feb 23, 2017 71.30 71.54 70.85 71.46 1,726,928 +0.29(+0.41%)
Feb 22, 2017 71.02 71.37 70.60 71.17 1,721,365 -0.12(-0.17%)
Feb 21, 2017 71.40 72.31 70.98 71.29 2,201,252 -0.01(-0.01%)
Feb 17, 2017 71.30 71.30 71.30 0 +0.46(+0.65%)
Feb 16, 2017 70.75 70.99 70.20 70.84 1,642,067 -0.08(-0.11%)
Feb 15, 2017 71.14 71.40 70.64 70.92 1,869,438 +0.07(+0.10%)
Feb 14, 2017 69.25 70.94 69.17 70.85 2,338,066 +1.27(+1.83%)
Feb 13, 2017 69.17 69.91 69.05 69.58 1,396,246 +0.76(+1.10%)
Feb 10, 2017 69.21 69.25 68.73 68.82 1,348,386 -0.13(-0.19%)
Feb 09, 2017 68.40 69.15 68.15 68.95 1,441,164 +0.79(+1.16%)
Feb 08, 2017 68.20 68.42 67.73 68.16 2,200,116 -0.35(-0.51%)
Feb 07, 2017 69.24 69.58 68.34 68.51 2,300,367 -0.78(-1.13%)
Feb 06, 2017 69.05 69.41 68.81 69.29 2,048,862 -0.07(-0.10%)
Feb 03, 2017 68.93 69.68 68.51 69.36 2,016,466 +1.30(+1.91%)
Feb 02, 2017 68.34 68.94 67.82 68.06 2,952,119 -0.71(-1.03%)
Feb 01, 2017 69.70 70.20 68.68 68.77 2,763,253 -0.51(-0.74%)
Jan 31, 2017 69.05 69.78 68.73 69.28 2,689,320 -0.35(-0.50%)
Jan 30, 2017 68.86 69.66 68.34 69.63 2,166,644 +0.57(+0.83%)
Jan 27, 2017 69.50 69.56 68.96 69.06 1,769,831 -0.29(-0.42%)
Jan 26, 2017 69.10 69.42 68.59 69.35 3,250,285 +0.14(+0.20%)
Jan 25, 2017 70.83 71.17 68.50 69.21 5,475,564 -0.67(-0.96%)
Jan 24, 2017 69.68 70.21 68.83 69.88 3,510,749 +0.60(+0.87%)
Jan 23, 2017 69.98 70.45 69.03 69.28 2,577,955 -0.92(-1.31%)
Jan 20, 2017 70.30 70.81 69.75 70.20 3,200,275 +0.20(+0.29%)
Jan 19, 2017 70.52 70.53 69.73 70.00 1,609,068 -0.36(-0.51%)
Jan 18, 2017 70.11 70.50 69.28 70.36 2,473,163 +0.46(+0.66%)
Jan 17, 2017 71.29 71.49 69.51 69.90 2,715,104 -1.76(-2.46%)
Jan 13, 2017 71.66 71.66 71.66 0 +0.35(+0.49%)
Jan 12, 2017 71.05 71.50 70.22 71.31 3,042,311 -0.34(-0.47%)
Jan 11, 2017 72.18 72.46 71.33 71.65 3,264,473 -0.46(-0.64%)
Jan 10, 2017 71.80 72.91 71.19 72.11 3,277,813 +0.49(+0.68%)
Jan 09, 2017 71.63 72.05 70.71 71.62 3,588,521 -0.44(-0.61%)
Jan 06, 2017 72.76 73.02 71.83 72.06 3,137,831 -0.84(-1.15%)
Jan 05, 2017 73.79 73.79 72.26 72.90 2,328,202 -1.04(-1.41%)
Jan 04, 2017 73.09 74.33 72.89 73.94 2,360,471 +1.21(+1.66%)
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.