Stock Quote

Discover Financial Services (NY: DFS )

113.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 59.12 59.55 58.89 59.59 1,343,074 +0.64(+1.09%)
Aug 31, 2017 58.97 59.40 58.78 58.95 2,321,778 -0.02(-0.03%)
Aug 30, 2017 58.49 59.26 58.44 58.97 1,775,314 +0.52(+0.89%)
Aug 29, 2017 58.52 58.67 58.12 58.45 2,706,905 -0.65(-1.10%)
Aug 28, 2017 59.83 59.96 59.01 59.10 1,200,014 -0.59(-0.99%)
Aug 25, 2017 59.63 60.47 59.63 59.69 2,776,868 +0.22(+0.37%)
Aug 24, 2017 59.42 59.73 59.24 59.47 1,730,224 +0.16(+0.27%)
Aug 23, 2017 59.14 59.71 58.92 59.31 1,498,603 -0.19(-0.32%)
Aug 22, 2017 59.25 59.58 58.97 59.50 2,627,770 +0.23(+0.39%)
Aug 21, 2017 59.49 59.58 59.11 59.27 1,555,895 -0.16(-0.27%)
Aug 18, 2017 59.73 60.00 59.40 59.43 2,044,334 -0.47(-0.78%)
Aug 17, 2017 61.45 61.67 59.90 59.90 1,905,539 -1.81(-2.93%)
Aug 16, 2017 62.18 62.47 61.59 61.71 2,309,308 -0.16(-0.26%)
Aug 15, 2017 61.03 62.11 61.03 61.87 2,876,340 +1.37(+2.26%)
Aug 14, 2017 60.21 60.68 60.12 60.50 1,802,428 +0.86(+1.44%)
Aug 11, 2017 60.12 60.22 59.56 59.64 2,164,189 -0.46(-0.77%)
Aug 10, 2017 60.89 61.08 60.09 60.10 2,280,850 -1.16(-1.89%)
Aug 09, 2017 61.49 61.63 60.97 61.26 1,834,036 -0.70(-1.13%)
Aug 08, 2017 61.28 62.54 61.01 61.96 2,901,227 +0.57(+0.93%)
Aug 07, 2017 60.86 61.50 60.86 61.39 2,020,497 +0.35(+0.57%)
Aug 04, 2017 61.00 61.33 60.93 61.04 1,829,906 +0.58(+0.96%)
Aug 03, 2017 60.65 60.84 60.31 60.46 2,224,494 -0.32(-0.53%)
Aug 02, 2017 60.54 61.03 60.40 60.78 2,256,701 +0.17(+0.28%)
Aug 01, 2017 61.29 61.48 60.59 60.61 2,926,666 -0.33(-0.54%)
Jul 31, 2017 60.40 61.30 60.35 60.94 2,345,548 +0.68(+1.13%)
Jul 28, 2017 60.40 60.89 60.20 60.26 3,526,890 -0.18(-0.30%)
Jul 27, 2017 61.32 62.09 59.92 60.44 7,624,609 -2.69(-4.26%)
Jul 26, 2017 64.00 64.00 63.04 63.13 3,782,610 -0.66(-1.03%)
Jul 25, 2017 62.95 63.93 62.95 63.79 3,321,542 +1.26(+2.02%)
Jul 24, 2017 62.45 62.72 61.94 62.53 2,296,171 +0.00(+0.00%)
Jul 21, 2017 61.76 62.86 61.70 62.53 3,646,309 +1.16(+1.89%)
Jul 20, 2017 61.00 61.56 60.94 61.37 1,940,339 +0.23(+0.38%)
Jul 19, 2017 61.16 61.40 60.91 61.14 1,940,506 +0.10(+0.16%)
Jul 18, 2017 60.78 61.06 60.56 61.04 1,518,914 -0.03(-0.05%)
Jul 17, 2017 61.19 61.37 60.78 61.07 2,510,075 -0.19(-0.31%)
Jul 14, 2017 60.99 61.43 60.42 61.26 2,119,031 -0.16(-0.26%)
Jul 13, 2017 61.20 61.59 61.08 61.42 3,226,637 +0.28(+0.46%)
Jul 12, 2017 60.50 61.34 60.32 61.14 2,237,329 +0.38(+0.63%)
Jul 11, 2017 61.10 61.25 60.41 60.76 2,749,403 -0.34(-0.56%)
Jul 10, 2017 61.17 61.28 60.79 61.10 2,870,265 -0.27(-0.44%)
Jul 07, 2017 61.42 61.73 61.06 61.37 2,808,938 +0.17(+0.28%)
Jul 06, 2017 62.01 61.09 61.20 3,159,137 -0.31(-0.50%)
Jul 05, 2017 62.47 62.50 61.36 61.51 3,526,318 -0.76(-1.22%)
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.