Stock Quote

Discover Financial Services (NY: DFS )

113.32 USD -1.25 (-1.09%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.70 77.30 76.36 76.45 2,308,800 -0.65(-0.84%)
Sep 27, 2018 77.57 77.82 76.98 77.10 1,362,124 -0.34(-0.44%)
Sep 26, 2018 78.85 78.85 77.30 77.44 1,756,375 -1.16(-1.48%)
Sep 25, 2018 79.07 79.07 77.81 78.60 1,581,673 -0.22(-0.28%)
Sep 24, 2018 79.85 80.10 78.72 78.82 1,302,328 -1.17(-1.46%)
Sep 21, 2018 79.57 80.36 79.41 79.99 3,394,100 +0.64(+0.81%)
Sep 20, 2018 79.23 80.30 79.23 79.35 1,745,810 +0.59(+0.75%)
Sep 19, 2018 78.45 79.43 78.45 78.76 1,415,280 +0.47(+0.60%)
Sep 18, 2018 77.82 78.57 77.47 78.29 1,600,301 +0.73(+0.94%)
Sep 17, 2018 77.97 78.14 77.44 77.56 1,416,304 -0.28(-0.36%)
Sep 14, 2018 77.17 78.00 77.17 77.84 1,226,900 +0.74(+0.96%)
Sep 13, 2018 77.74 78.03 77.05 77.10 1,938,857 -0.47(-0.61%)
Sep 12, 2018 78.88 79.20 77.55 77.57 1,904,752 -1.31(-1.66%)
Sep 11, 2018 78.02 79.43 77.71 78.88 2,248,849 +0.75(+0.96%)
Sep 10, 2018 77.72 78.44 77.55 78.13 1,410,444 +0.67(+0.86%)
Sep 07, 2018 77.76 77.86 76.80 77.46 2,034,800 -0.27(-0.35%)
Sep 06, 2018 78.51 78.75 77.70 77.73 1,651,462 -0.80(-1.02%)
Sep 05, 2018 78.70 78.99 78.20 78.53 2,357,506 -0.05(-0.06%)
Sep 04, 2018 78.21 78.75 77.80 78.58 1,480,973 +0.46(+0.59%)
Aug 31, 2018 78.12 78.12 78.12 0 +0.27(+0.35%)
Aug 30, 2018 78.37 78.55 77.73 77.85 1,732,266 -0.67(-0.85%)
Aug 29, 2018 78.56 78.85 77.88 78.52 1,638,994 +0.02(+0.03%)
Aug 28, 2018 79.19 79.22 78.44 78.50 2,152,398 -0.56(-0.71%)
Aug 27, 2018 78.69 79.36 78.65 79.06 1,580,597 +0.79(+1.01%)
Aug 24, 2018 78.20 78.51 78.07 78.27 1,042,800 +0.36(+0.46%)
Aug 23, 2018 78.75 78.88 77.86 77.91 1,355,292 -0.97(-1.23%)
Aug 22, 2018 78.96 79.27 78.73 78.88 1,687,652 -0.36(-0.45%)
Aug 21, 2018 78.30 79.69 78.23 79.24 2,238,567 +0.72(+0.92%)
Aug 20, 2018 78.00 78.71 77.76 78.52 1,517,506 +0.60(+0.77%)
Aug 17, 2018 77.37 78.01 77.16 77.92 1,633,800 +0.62(+0.80%)
Aug 16, 2018 75.87 77.47 75.79 77.30 2,080,690 +1.90(+2.52%)
Aug 15, 2018 75.23 75.76 74.88 75.40 2,401,007 -0.31(-0.41%)
Aug 14, 2018 74.57 75.85 74.54 75.71 1,834,886 +1.38(+1.86%)
Aug 13, 2018 74.49 75.08 74.18 74.33 2,043,436 -0.19(-0.25%)
Aug 10, 2018 74.77 75.29 74.39 74.52 3,477,700 -1.15(-1.52%)
Aug 09, 2018 75.50 75.94 75.25 75.67 2,016,233 +0.17(+0.23%)
Aug 08, 2018 74.59 75.58 74.40 75.50 2,105,284 +0.70(+0.94%)
Aug 07, 2018 72.98 74.84 72.90 74.80 2,510,492 +1.66(+2.27%)
Aug 06, 2018 73.34 73.37 72.59 73.14 1,351,304 -0.20(-0.27%)
Aug 03, 2018 71.98 73.55 71.93 73.34 2,723,800 +1.49(+2.07%)
Aug 02, 2018 71.17 71.89 70.98 71.85 1,595,231 +0.34(+0.48%)
Aug 01, 2018 71.60 72.15 71.14 71.51 1,256,208 +0.10(+0.14%)
Jul 31, 2018 72.25 72.37 71.39 71.41 1,973,399 -0.49(-0.68%)
Jul 30, 2018 73.04 73.37 71.53 71.90 2,095,346 -1.26(-1.72%)
Jul 27, 2018 72.98 74.18 72.24 73.16 3,130,300 +1.22(+1.70%)
Jul 26, 2018 73.00 73.52 71.91 71.94 2,543,405 -0.80(-1.10%)
Jul 25, 2018 73.12 73.21 72.38 72.74 2,062,780 -0.37(-0.51%)
Jul 24, 2018 73.50 73.65 72.81 73.11 2,703,228 -0.02(-0.03%)
Jul 23, 2018 72.10 73.13 72.08 73.13 2,273,585 +1.07(+1.48%)
Jul 20, 2018 71.63 72.91 71.55 72.06 3,014,243 +0.55(+0.77%)
Jul 19, 2018 71.61 71.92 70.98 71.51 2,146,439 -0.58(-0.80%)
Jul 18, 2018 71.19 72.22 71.19 72.09 1,314,536 +0.99(+1.39%)
Jul 17, 2018 70.36 71.53 70.36 71.10 1,556,502 +0.54(+0.77%)
Jul 16, 2018 69.91 70.60 69.71 70.56 1,804,807 +0.67(+0.96%)
Jul 13, 2018 70.71 70.71 69.58 69.89 2,085,147 -1.09(-1.54%)
Jul 12, 2018 71.60 71.81 70.75 70.98 2,483,151 -0.26(-0.36%)
Jul 11, 2018 71.16 71.67 71.07 71.24 1,673,487 -0.34(-0.47%)
Jul 10, 2018 72.23 72.50 71.33 71.58 2,209,130 -0.44(-0.61%)
Jul 09, 2018 70.57 72.17 70.49 72.02 3,099,807 +1.58(+2.24%)
Jul 06, 2018 70.47 70.86 70.08 70.44 1,835,124 -0.14(-0.20%)
Jul 05, 2018 70.92 70.99 70.11 70.58 1,164,004 +0.04(+0.06%)
Jul 03, 2018 70.54 70.54 70.54 0 -0.61(-0.86%)
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.