Stock Quote

Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.57 63.94 62.27 62.59 5,569,749 -1.73(-2.69%)
Apr 27, 2017 65.36 65.39 64.18 64.32 3,434,128 -0.91(-1.40%)
Apr 26, 2017 66.25 66.45 63.44 65.23 5,679,925 -2.05(-3.05%)
Apr 25, 2017 67.68 67.73 66.96 67.28 3,228,244 +0.37(+0.55%)
Apr 24, 2017 67.75 67.80 66.85 66.91 3,247,236 +0.68(+1.03%)
Apr 21, 2017 66.97 67.15 66.10 66.23 2,851,914 -0.46(-0.69%)
Apr 20, 2017 65.45 66.95 65.45 66.69 3,874,807 +1.72(+2.65%)
Apr 19, 2017 65.38 65.57 64.86 64.97 1,976,548 -0.07(-0.11%)
Apr 18, 2017 65.32 65.62 64.64 65.04 2,541,414 -0.64(-0.97%)
Apr 17, 2017 64.88 65.76 64.60 65.68 2,027,596 +0.91(+1.40%)
Apr 13, 2017 65.14 65.74 64.75 64.77 1,857,144 -0.70(-1.07%)
Apr 12, 2017 65.64 66.14 65.35 65.47 2,197,369 -0.56(-0.85%)
Apr 11, 2017 65.16 66.03 64.82 66.03 2,473,323 +0.60(+0.92%)
Apr 10, 2017 65.89 66.22 65.35 65.43 2,392,061 -0.55(-0.83%)
Apr 07, 2017 65.99 66.55 65.68 65.98 2,975,443 -0.55(-0.83%)
Apr 06, 2017 66.08 66.89 65.26 66.53 3,195,558 +0.41(+0.62%)
Apr 05, 2017 67.78 67.99 66.02 66.12 2,797,512 -0.93(-1.39%)
Apr 04, 2017 67.67 67.83 66.78 67.05 2,322,650 -0.90(-1.32%)
Apr 03, 2017 68.47 68.54 67.03 67.95 1,716,898 -0.44(-0.64%)
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%)
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.