DFS - Discover Financial Services

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201981.8682.2281.2681.9681.961,198,863
Jul 18, 201979.7381.6679.7181.6381.631,854,800
Jul 17, 201980.7681.1379.9880.0280.021,283,800
Jul 16, 201981.2981.9880.8880.9480.941,845,300
Jul 15, 201981.4681.4680.3681.0381.031,110,600
Jul 12, 201980.6881.4780.5281.2981.291,110,100
Jul 11, 201980.3881.1680.1680.5980.591,491,400
Jul 10, 201980.7381.7779.9380.1080.101,303,900
Jul 09, 201979.6680.6379.6080.5280.521,796,100
Jul 08, 201979.8480.5679.7780.2880.281,281,400
Jul 05, 201980.5080.7179.8880.2080.201,038,800
Jul 03, 201979.2580.4479.2580.3880.38824,000
Jul 02, 201978.6479.3278.5178.8778.871,463,100
Jul 01, 201978.7379.6678.1378.5878.581,994,000
Jun 28, 201977.5978.1177.0077.5977.593,766,600
Jun 27, 201977.6577.9777.3577.5977.591,717,700
Jun 26, 201977.7078.2677.2777.5977.591,304,200
Jun 25, 201977.5077.7376.7177.4277.421,204,600
Jun 24, 201978.2478.8777.5077.5977.592,245,700
Jun 21, 201978.5778.6578.0878.3878.382,569,500
Jun 20, 201977.8878.5677.3578.3978.391,395,700
Jun 19, 201977.8978.2276.7677.0177.011,508,900
Jun 18, 201977.1378.7676.7777.8277.821,477,600
Jun 17, 201977.5477.6376.7676.8876.881,995,700
Jun 14, 201977.6177.6376.3477.4577.451,937,800
Jun 13, 201977.4478.1477.2877.4577.452,387,600
Jun 12, 201978.6378.8176.7977.4477.441,962,200
Jun 11, 201978.8279.5578.4178.7678.761,040,300
Jun 10, 201978.7779.2878.1978.1978.191,176,300
Jun 07, 201978.4778.9277.9778.1478.141,101,500
Jun 06, 201977.7978.3477.2878.1078.101,514,900
Jun 05, 201977.7977.8176.7377.7277.721,432,800
Jun 04, 201975.7077.2775.3477.2377.231,853,700
Jun 03, 201974.5575.3974.3874.7174.711,925,400
May 31, 201975.1075.3574.3674.5574.551,432,400
May 30, 201976.8977.1275.6375.9375.93754,700
May 29, 201975.9176.6575.2576.5276.522,100,800
May 28, 201976.7377.1876.1576.2076.202,399,800
May 24, 201977.0777.2876.4376.9076.901,783,800
May 23, 201977.4377.5576.2276.5576.552,501,400
May 23, 20190.4 Dividend
May 22, 201978.3878.8278.2578.4578.051,528,500
May 21, 201978.3978.7178.1378.6678.261,227,500
May 20, 201977.0578.1676.8477.8277.421,260,300
May 17, 201977.2278.0977.0077.2976.901,356,600
May 16, 201977.6278.6977.3978.1277.721,483,700
May 15, 201977.6478.1076.5777.2376.842,180,600
May 14, 201976.7778.2976.7077.6477.242,130,400
May 13, 201977.9978.0376.4976.6276.231,956,200
May 10, 201978.4979.6977.8079.4679.051,857,400
May 09, 201978.2279.1777.5179.0078.601,850,100
May 08, 201979.5080.1178.2879.0678.662,347,200
May 07, 201980.7881.3879.9780.4780.062,346,900
May 06, 201980.7482.5180.4282.0381.611,355,100
May 03, 201981.5382.4581.4882.2781.851,569,500
May 02, 201981.1881.8580.6281.1480.731,666,300
May 01, 201981.4882.0381.0481.1080.693,341,900
Apr 30, 201981.6481.9380.8581.4981.073,889,500
Apr 29, 201981.2681.9981.0781.4481.022,017,300
Apr 26, 201979.0981.5478.3681.1980.783,190,400
Apr 25, 201976.8077.8576.4977.5377.131,700,700
Apr 24, 201976.9877.4376.6977.0276.631,288,500
Apr 23, 201976.7677.3376.3477.2076.811,722,200
Apr 22, 201976.8577.2876.6276.8976.50981,200
Apr 18, 201976.7677.8676.5977.1576.761,565,100
Apr 17, 201977.2677.2776.6176.8676.47842,800
Apr 16, 201976.1777.0775.9576.9576.561,924,100
Apr 15, 201975.9876.2875.4975.8175.42926,000
Apr 12, 201975.5576.5275.5576.2175.821,309,400
Apr 11, 201974.7675.1674.2074.8774.491,131,500
Apr 10, 201974.3274.6374.0474.5374.151,119,400
Apr 09, 201974.3874.6073.8774.1773.791,079,600
Apr 08, 201974.6274.8774.2374.8174.431,126,400
Apr 05, 201974.4375.0074.2074.9574.571,546,700
Apr 04, 201973.9874.8873.8774.2373.851,768,400
Apr 03, 201974.1974.7373.6973.9873.601,169,700
Apr 02, 201973.5474.1373.1573.7873.401,432,200
Apr 01, 201971.7373.6771.7373.5073.131,749,000
Mar 29, 201971.4671.8370.9771.1670.801,933,100
Mar 28, 201970.7171.3370.2970.7270.362,058,900
Mar 27, 201970.5871.0870.2370.4870.122,035,700
Mar 26, 201970.3370.7469.7770.5870.222,016,600
Mar 25, 201970.2070.7169.2669.7669.401,880,200
Mar 22, 201971.7071.8369.9770.3569.991,956,900
Mar 21, 201971.1372.8570.8572.4272.052,088,000
Mar 20, 201973.4973.5371.4071.5071.142,150,500
Mar 19, 201974.1074.4173.5173.6373.252,360,700
Mar 18, 201973.3873.9273.2473.6673.281,489,000
Mar 15, 201972.0973.3772.0473.1672.793,055,400
Mar 14, 201972.2772.6572.0972.3471.971,551,900
Mar 13, 201971.7672.4871.4772.1271.751,575,800
Mar 12, 201971.0971.6870.9871.3570.991,618,300
Mar 11, 201970.3471.0670.1670.8770.511,581,000
Mar 08, 201969.3169.9369.1169.8869.521,842,700
Mar 07, 201971.1971.2469.5669.9169.552,569,100
Mar 06, 201971.1772.1771.0071.3070.942,596,200
Mar 05, 201971.3471.4170.2371.0370.671,900,400
Mar 04, 201972.0172.6070.6071.4471.081,557,600
Mar 01, 201972.0272.9371.5971.8471.471,621,100
Feb 28, 201971.1471.9271.0071.6171.242,246,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...