DFS - Discover Financial Services

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201765.5765.6465.1965.4065.40897,294
Nov 22, 201765.6465.8665.0065.5065.502,026,200
Nov 21, 201765.7765.9265.2865.6465.641,228,900
Nov 21, 20170.35 Dividend
Nov 20, 201765.2466.1465.1365.8265.471,237,400
Nov 17, 201764.6065.3964.5065.0664.711,491,300
Nov 16, 201765.4165.8564.7764.8264.482,266,900
Nov 15, 201763.8065.5263.3165.2764.923,254,200
Nov 14, 201764.5264.8363.9964.2163.872,046,300
Nov 13, 201764.5865.0563.8765.0064.652,186,100
Nov 10, 201765.4065.6964.7364.7664.421,630,900
Nov 09, 201765.7565.9764.7865.4765.122,195,400
Nov 08, 201766.1666.2565.5166.0965.741,634,400
Nov 07, 201767.0467.1966.1666.4466.091,800,300
Nov 06, 201767.2667.4266.7967.0266.661,331,800
Nov 03, 201767.0167.8666.8567.4467.083,146,300
Nov 02, 201766.8267.1166.1166.9366.572,362,300
Nov 01, 201766.6867.1866.3066.9066.541,923,100
Oct 31, 201766.3066.8666.1766.5366.181,920,300
Oct 30, 201766.6167.0866.4066.5166.161,424,000
Oct 27, 201766.6066.9966.2366.7866.421,713,300
Oct 26, 201765.7066.9265.5766.6966.343,020,800
Oct 25, 201766.1167.3064.5965.1564.805,375,200
Oct 24, 201766.9667.4166.8367.3967.032,696,100
Oct 23, 201766.6067.0466.5966.8466.482,552,200
Oct 20, 201766.2167.1066.2166.5766.223,211,800
Oct 19, 201765.0365.7664.8065.6665.312,077,600
Oct 18, 201764.9765.5664.8265.3965.041,969,800
Oct 17, 201765.4165.5464.5664.6664.321,680,900
Oct 16, 201764.1965.4064.1965.3565.003,295,000
Oct 13, 201763.7364.4263.5363.8863.542,779,900
Oct 12, 201764.2164.8463.6663.8163.473,782,500
Oct 11, 201765.1665.3664.6064.8464.502,155,700
Oct 10, 201765.4265.7465.1865.3464.991,697,600
Oct 09, 201765.8166.1465.2665.3865.031,974,800
Oct 06, 201765.9266.0165.4365.7565.402,554,000
Oct 05, 201765.5366.1665.3165.9765.622,387,700
Oct 04, 201765.4765.9864.9965.4965.142,200,600
Oct 03, 201765.1765.8065.1365.7465.393,260,700
Oct 02, 201764.5165.2264.2765.1664.812,258,400
Sep 29, 201764.5564.7363.9564.4864.142,494,500
Sep 28, 201764.0664.5063.7364.3664.022,393,100
Sep 27, 201763.2664.1963.1264.0663.723,413,100
Sep 26, 201761.7062.7561.6462.6962.362,806,600
Sep 25, 201761.3062.2761.2161.9161.582,161,500
Sep 22, 201760.3861.4260.3861.4161.082,111,800
Sep 21, 201760.3160.7560.1460.5060.181,734,200
Sep 20, 201760.4360.6260.0160.3460.022,816,800
Sep 19, 201760.2560.7860.0560.4960.172,007,300
Sep 18, 201759.5460.4759.4560.2559.932,432,600
Sep 15, 201758.5459.5258.4859.4359.114,212,100
Sep 14, 201759.2159.4258.5758.6558.341,765,600
Sep 13, 201758.0059.3657.8359.2958.972,901,600
Sep 12, 201758.3558.5457.5057.9957.683,269,800
Sep 11, 201758.0158.4857.8258.1957.882,667,400
Sep 08, 201757.9658.2057.6357.6657.351,966,300
Sep 07, 201758.9258.9857.7258.0957.782,432,200
Sep 06, 201758.6859.0658.4158.8658.551,846,400
Sep 05, 201759.3059.3057.9858.4458.132,504,000
Sep 01, 201759.1259.8458.8959.5959.271,342,800
Aug 31, 201758.9759.4058.7858.9558.642,321,800
Aug 30, 201758.4959.2658.4458.9758.661,775,200
Aug 29, 201758.5258.6758.1358.4558.142,706,900
Aug 28, 201759.8359.9659.0159.1058.791,200,000
Aug 25, 201759.6360.4759.6359.6959.372,776,800
Aug 24, 201759.4259.7359.2459.4759.151,730,200
Aug 23, 201759.1459.7158.9259.3158.991,498,600
Aug 22, 201759.2559.5858.9759.5059.182,627,800
Aug 22, 20170.35 Dividend
Aug 21, 201759.4959.5859.1159.2758.611,555,900
Aug 18, 201759.7360.0059.4059.4358.762,044,300
Aug 17, 201761.4561.6759.9059.9059.231,905,600
Aug 16, 201762.1862.4761.5961.7161.022,309,300
Aug 15, 201761.0362.1161.0361.8761.182,876,300
Aug 14, 201760.2160.6860.1260.5059.821,800,300
Aug 11, 201760.1260.2259.5659.6458.972,163,700
Aug 10, 201760.8961.0860.0960.1059.432,280,900
Aug 09, 201761.4961.6360.9761.2660.571,834,000
Aug 08, 201761.2862.5461.0161.9661.272,902,100
Aug 07, 201760.8661.5060.8661.3960.702,020,500
Aug 04, 201761.0061.3360.9361.0460.361,829,900
Aug 03, 201760.6560.8460.3160.4659.782,224,500
Aug 02, 201760.5461.0360.4060.7860.102,256,700
Aug 01, 201761.2961.4860.5960.6159.932,926,700
Jul 31, 201760.4061.3060.3560.9460.262,341,800
Jul 28, 201760.4060.8960.2060.2659.593,526,900
Jul 27, 201761.3262.0959.9260.4459.767,624,600
Jul 26, 201764.0064.0063.0463.1362.423,782,800
Jul 25, 201762.9563.9362.9563.7963.083,321,500
Jul 24, 201762.4562.7261.9462.5361.832,296,300
Jul 21, 201761.7662.8661.7062.5361.833,646,300
Jul 20, 201761.0061.5660.9461.3760.681,940,300
Jul 19, 201761.1661.4060.9161.1460.461,940,200
Jul 18, 201760.7861.0660.5661.0460.361,518,900
Jul 17, 201761.1961.3760.7861.0760.392,510,100
Jul 14, 201760.9961.4360.4261.2660.572,119,000
Jul 13, 201761.2061.5961.0861.4260.733,226,600
Jul 12, 201760.5061.3460.3261.1460.462,237,300
Jul 11, 201761.1061.2560.4160.7660.082,748,800
Jul 10, 201761.1761.2860.7961.1060.422,870,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...