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 (%)
Aug 31, 2016 59.59 60.05 59.44 60.00 3,078,196 +0.35(+0.59%)
Aug 30, 2016 59.16 59.68 59.08 59.65 2,171,173 +0.50(+0.85%)
Aug 29, 2016 58.66 59.28 58.55 59.15 2,833,314 +0.69(+1.18%)
Aug 26, 2016 58.23 58.75 58.03 58.46 3,278,941 +0.45(+0.78%)
Aug 25, 2016 57.84 58.10 57.72 58.01 2,198,926 +0.20(+0.35%)
Aug 24, 2016 58.07 58.29 57.71 57.81 1,832,403 -0.26(-0.45%)
Aug 23, 2016 57.87 58.34 57.87 58.07 1,812,556 +0.34(+0.59%)
Aug 22, 2016 57.94 57.98 57.46 57.73 1,484,069 -0.14(-0.24%)
Aug 19, 2016 57.92 58.02 57.51 57.87 1,928,841 -0.25(-0.43%)
Aug 18, 2016 58.06 58.33 57.91 58.12 1,897,527 +0.04(+0.07%)
Aug 17, 2016 57.87 58.21 57.62 58.08 1,776,956 +0.08(+0.14%)
Aug 16, 2016 58.00 58.25 57.77 58.00 1,649,944 -0.21(-0.36%)
Aug 15, 2016 58.22 58.55 57.89 58.21 2,106,402 +0.04(+0.07%)
Aug 12, 2016 57.72 58.24 57.64 58.17 1,985,104 +0.12(+0.21%)
Aug 11, 2016 57.63 58.27 57.47 58.05 2,877,667 +0.61(+1.06%)
Aug 10, 2016 57.91 58.03 57.34 57.44 2,199,595 -0.47(-0.81%)
Aug 09, 2016 58.00 58.20 57.57 57.91 2,327,195 -0.05(-0.09%)
Aug 08, 2016 57.83 58.17 57.71 57.96 2,909,906 +0.17(+0.29%)
Aug 05, 2016 57.03 57.94 56.84 57.79 2,138,970 +1.28(+2.27%)
Aug 04, 2016 56.34 56.70 56.24 56.51 1,790,964 +0.18(+0.32%)
Aug 03, 2016 55.50 56.37 55.50 56.33 1,609,513 +0.80(+1.44%)
Aug 02, 2016 56.03 56.10 55.28 55.53 1,938,888 -0.81(-1.44%)
Aug 01, 2016 56.82 56.94 56.27 56.34 2,240,131 -0.50(-0.88%)
Jul 29, 2016 56.68 57.08 56.12 56.84 1,695,560 -0.04(-0.07%)
Jul 28, 2016 56.57 57.00 56.31 56.88 1,529,941 +0.22(+0.39%)
Jul 27, 2016 56.53 56.99 56.31 56.66 2,205,150 +0.13(+0.23%)
Jul 26, 2016 56.52 56.98 56.28 56.53 1,990,160 -0.10(-0.18%)
Jul 25, 2016 56.63 56.72 56.39 56.63 2,436,996 +0.04(+0.07%)
Jul 22, 2016 56.23 56.76 56.02 56.59 2,561,250 +0.49(+0.87%)
Jul 21, 2016 56.30 56.68 55.95 56.10 2,548,534 -0.20(-0.36%)
Jul 20, 2016 56.14 56.72 55.38 56.30 3,908,557 -0.68(-1.19%)
Jul 19, 2016 56.71 57.00 56.25 56.98 6,208,596 -0.11(-0.19%)
Jul 18, 2016 57.40 57.65 57.00 57.09 2,961,925 -0.33(-0.57%)
Jul 15, 2016 57.67 57.68 57.01 57.42 2,408,001 -0.02(-0.03%)
Jul 14, 2016 57.34 57.53 56.78 57.44 3,313,400 +0.73(+1.29%)
Jul 13, 2016 56.60 56.81 56.26 56.71 1,841,573 +0.02(+0.04%)
Jul 12, 2016 56.10 56.87 55.99 56.69 2,492,148 +1.05(+1.89%)
Jul 11, 2016 55.31 55.88 55.31 55.64 2,560,667 +0.66(+1.20%)
Jul 08, 2016 54.05 55.09 53.22 54.98 3,003,085 +1.76(+3.31%)
Jul 07, 2016 52.81 53.63 52.81 53.22 2,889,524 +0.34(+0.64%)
Jul 06, 2016 51.89 53.09 51.67 52.88 2,973,424 +0.55(+1.05%)
Jul 05, 2016 53.30 53.30 52.13 52.33 2,935,237 -1.36(-2.53%)
Jul 01, 2016 53.54 53.69 53.69 53.69 2,674,500 +0.10(+0.19%)
Jun 30, 2016 52.84 53.61 52.19 53.59 3,732,795 +1.08(+2.06%)
Jun 29, 2016 51.57 52.51 51.38 52.51 2,461,626 +1.36(+2.66%)
Jun 28, 2016 51.37 51.76 50.53 51.15 5,133,700 +0.44(+0.87%)
Jun 27, 2016 51.00 51.09 50.32 50.71 5,023,792 -1.08(-2.09%)
Jun 24, 2016 51.54 53.09 51.33 51.79 6,476,222 -2.49(-4.59%)
Jun 23, 2016 54.00 54.28 53.85 54.28 2,892,095 +1.01(+1.90%)
Jun 22, 2016 53.23 53.80 53.11 53.27 2,608,180 -0.01(-0.02%)
Jun 21, 2016 53.40 53.61 52.89 53.28 2,518,710 +0.10(+0.19%)
Jun 20, 2016 53.41 54.22 53.14 53.18 2,780,462 +0.38(+0.72%)
Jun 17, 2016 52.65 53.24 52.43 52.80 3,391,046 +0.21(+0.40%)
Jun 16, 2016 52.77 52.77 51.54 52.59 6,309,084 -0.53(-1.00%)
Jun 15, 2016 53.36 53.93 53.03 53.12 3,978,902 -0.15(-0.28%)
Jun 14, 2016 55.26 55.61 52.91 53.27 7,091,874 -2.25(-4.05%)
Jun 13, 2016 56.03 56.63 55.51 55.52 1,941,319 -0.78(-1.39%)
Jun 10, 2016 56.34 56.47 56.02 56.30 2,250,869 -0.50(-0.88%)
Jun 09, 2016 57.11 57.15 56.45 56.80 1,847,889 -0.59(-1.03%)
Jun 08, 2016 57.23 57.63 57.05 57.39 1,535,521 +0.04(+0.07%)
Jun 07, 2016 57.24 57.77 57.08 57.35 1,628,766 +0.04(+0.07%)
Jun 06, 2016 56.56 57.63 56.55 57.31 3,137,457 +0.85(+1.51%)
Jun 03, 2016 56.63 56.66 55.41 56.46 2,986,332 -0.69(-1.21%)
Jun 02, 2016 56.91 57.15 56.53 57.15 1,757,525 +0.19(+0.33%)
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.