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 (%)
Nov 30, 2017 69.44 71.18 69.28 70.60 3,971,556 +1.59(+2.30%)
Nov 29, 2017 68.00 69.98 67.97 69.01 2,778,956 +1.38(+2.04%)
Nov 28, 2017 65.42 67.70 65.10 67.63 2,291,241 +2.29(+3.50%)
Nov 27, 2017 65.49 65.82 65.13 65.34 1,764,582 -0.06(-0.09%)
Nov 24, 2017 65.57 65.64 65.19 65.40 897,294 -0.10(-0.15%)
Nov 22, 2017 65.64 65.86 65.00 65.50 2,026,240 -0.14(-0.21%)
Nov 21, 2017 65.77 65.92 65.28 65.64 1,228,889 -0.18(-0.27%)
Nov 20, 2017 65.24 66.14 65.13 65.82 1,237,851 +0.76(+1.17%)
Nov 17, 2017 64.60 65.39 64.50 65.06 1,491,345 +0.24(+0.37%)
Nov 16, 2017 65.41 65.85 64.77 64.82 2,266,175 -0.45(-0.69%)
Nov 15, 2017 63.80 65.52 63.31 65.27 3,253,870 +1.06(+1.65%)
Nov 14, 2017 64.52 64.83 63.99 64.21 2,046,324 -0.79(-1.22%)
Nov 13, 2017 64.58 65.05 63.87 65.00 2,186,138 +0.24(+0.37%)
Nov 10, 2017 65.40 65.69 64.73 64.76 1,630,893 -0.71(-1.08%)
Nov 09, 2017 65.75 65.97 64.78 65.47 2,195,371 -0.62(-0.94%)
Nov 08, 2017 66.16 66.25 65.51 66.09 1,634,363 -0.35(-0.53%)
Nov 07, 2017 67.04 67.19 66.16 66.44 1,800,334 -0.58(-0.87%)
Nov 06, 2017 67.26 67.42 66.79 67.02 1,331,802 -0.42(-0.62%)
Nov 03, 2017 67.01 67.86 66.85 67.44 3,146,339 +0.51(+0.76%)
Nov 02, 2017 66.82 67.11 66.11 66.93 2,362,293 +0.03(+0.04%)
Nov 01, 2017 66.68 67.18 66.30 66.90 1,923,130 +0.37(+0.56%)
Oct 31, 2017 66.30 66.86 66.17 66.53 1,920,273 +0.02(+0.03%)
Oct 30, 2017 66.61 67.08 66.40 66.51 1,423,951 -0.27(-0.40%)
Oct 27, 2017 66.60 66.99 66.23 66.78 1,713,309 +0.09(+0.13%)
Oct 26, 2017 65.70 66.92 65.57 66.69 3,020,761 +1.54(+2.36%)
Oct 25, 2017 66.11 67.30 64.59 65.15 5,375,237 -2.24(-3.32%)
Oct 24, 2017 66.96 67.41 66.83 67.39 2,696,061 +0.55(+0.82%)
Oct 23, 2017 66.60 67.04 66.59 66.84 2,552,899 +0.27(+0.41%)
Oct 20, 2017 66.21 67.10 66.21 66.57 3,211,817 +0.91(+1.39%)
Oct 19, 2017 65.03 65.76 64.80 65.66 2,077,822 +0.27(+0.41%)
Oct 18, 2017 64.97 65.56 64.82 65.39 1,969,788 +0.73(+1.13%)
Oct 17, 2017 65.41 65.54 64.56 64.66 1,680,911 -0.69(-1.06%)
Oct 16, 2017 64.19 65.40 64.19 65.35 3,294,992 +1.47(+2.30%)
Oct 13, 2017 63.73 64.42 63.53 63.88 2,780,064 +0.07(+0.11%)
Oct 12, 2017 64.21 64.84 63.66 63.81 3,782,521 -1.03(-1.59%)
Oct 11, 2017 65.16 65.36 64.60 64.84 2,155,699 -0.50(-0.77%)
Oct 10, 2017 65.42 65.74 65.18 65.34 1,698,207 -0.04(-0.06%)
Oct 09, 2017 65.81 66.14 65.26 65.38 1,974,762 -0.37(-0.56%)
Oct 06, 2017 65.92 66.01 65.43 65.75 2,554,417 -0.22(-0.33%)
Oct 05, 2017 65.53 66.15 65.31 65.97 2,387,973 +0.48(+0.73%)
Oct 04, 2017 65.47 65.98 64.99 65.49 2,200,602 -0.25(-0.38%)
Oct 03, 2017 65.17 65.80 65.13 65.74 3,260,668 +0.58(+0.89%)
Oct 02, 2017 64.51 65.22 64.27 65.16 2,258,395 +0.68(+1.05%)
Sep 29, 2017 64.55 64.73 63.95 64.48 2,494,510 +0.12(+0.19%)
Sep 28, 2017 64.06 64.50 63.73 64.36 2,393,067 +0.30(+0.47%)
Sep 27, 2017 64.19 64.06 3,413,078 +1.37(+2.19%)
Sep 26, 2017 61.70 62.75 61.64 62.69 2,806,619 +0.78(+1.26%)
Sep 25, 2017 61.30 62.27 61.21 61.91 2,161,531 +0.50(+0.81%)
Sep 22, 2017 60.38 61.42 60.38 61.41 2,111,776 +0.91(+1.50%)
Sep 21, 2017 60.31 60.75 60.14 60.50 1,734,268 +0.16(+0.27%)
Sep 20, 2017 60.43 60.62 60.01 60.34 2,816,767 -0.15(-0.25%)
Sep 19, 2017 60.25 60.78 60.05 60.49 2,007,282 +0.24(+0.40%)
Sep 18, 2017 59.54 60.47 59.45 60.25 2,432,816 +0.82(+1.38%)
Sep 15, 2017 58.54 59.52 58.48 59.43 4,212,083 +0.78(+1.33%)
Sep 14, 2017 59.21 59.42 58.57 58.65 1,765,636 -0.64(-1.08%)
Sep 13, 2017 58.00 59.35 57.83 59.29 2,901,559 +1.30(+2.24%)
Sep 12, 2017 58.35 58.52 57.52 57.99 3,270,093 -0.20(-0.34%)
Sep 11, 2017 58.01 58.48 57.82 58.19 2,667,393 +0.53(+0.92%)
Sep 08, 2017 57.96 58.20 57.63 57.66 1,966,894 -0.43(-0.74%)
Sep 07, 2017 58.92 58.98 57.72 58.09 2,432,210 -0.77(-1.31%)
Sep 06, 2017 58.68 59.06 58.41 58.86 1,846,375 +0.42(+0.72%)
Sep 05, 2017 59.30 59.30 57.98 58.44 2,504,237 -1.15(-1.93%)
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.