DFS - Discover Financial Services

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201983.3884.0482.8184.0384.03792,304
Sep 16, 201983.9283.9282.3583.5983.591,808,900
Sep 13, 201985.2185.6384.4484.7884.781,651,000
Sep 12, 201984.5284.9683.5984.5084.501,954,000
Sep 11, 201984.3484.4083.0184.3984.391,868,700
Sep 10, 201984.2185.0883.4084.3284.321,939,800
Sep 09, 201983.0885.6983.0884.4784.472,212,300
Sep 06, 201981.9982.6381.5082.2582.251,792,600
Sep 05, 201980.5582.1480.3881.8281.821,943,400
Sep 04, 201979.2779.6678.7179.3379.331,968,200
Sep 03, 201979.1179.3477.5678.4678.461,734,300
Aug 30, 201980.7380.7379.3279.9779.971,498,400
Aug 29, 201979.9080.4779.5480.0080.00960,400
Aug 28, 201977.1779.3677.1678.9678.961,563,100
Aug 27, 201978.5778.6877.0377.4977.492,018,900
Aug 26, 201977.5078.0976.6378.0678.061,410,800
Aug 23, 201979.2079.7776.2676.7676.761,670,300
Aug 22, 201980.2280.7279.3779.6879.68976,700
Aug 21, 201980.0680.2479.5879.7779.771,135,200
Aug 21, 20190.44 Dividend
Aug 20, 201980.4880.8479.6979.7579.311,445,900
Aug 19, 201981.6581.8180.7080.8880.431,650,600
Aug 16, 201979.5680.9079.4480.3579.911,853,600
Aug 15, 201979.8480.5078.5479.0378.591,913,600
Aug 14, 201980.9881.4379.3679.4278.981,879,400
Aug 13, 201981.2483.5581.0082.9582.491,984,900
Aug 12, 201983.2183.4181.4981.5681.111,212,000
Aug 09, 201984.2384.6883.5183.9983.531,263,600
Aug 08, 201984.2585.3283.8384.6384.162,146,600
Aug 07, 201982.6883.9481.8683.7783.312,625,000
Aug 06, 201984.1484.3983.0284.3183.842,440,200
Aug 05, 201984.8384.9682.5583.2082.743,157,400
Aug 02, 201987.2687.5785.3386.6886.202,574,200
Aug 01, 201989.7590.0587.0287.6287.143,264,700
Jul 31, 201990.4990.7389.2189.7489.242,604,600
Jul 30, 201990.8891.9690.5291.0590.552,326,900
Jul 29, 201992.7592.7591.4991.7791.262,271,800
Jul 26, 201991.8292.9891.0092.9192.402,698,000
Jul 25, 201992.9192.9191.3091.7691.253,344,200
Jul 24, 201987.6692.3787.2792.0091.497,057,400
Jul 23, 201982.8884.7982.6884.4884.013,563,100
Jul 22, 201981.6682.5781.5982.3381.883,052,900
Jul 19, 201981.8682.2281.2581.7481.292,404,100
Jul 18, 201979.7381.6679.7181.6381.181,854,800
Jul 17, 201980.7681.1379.9880.0279.581,283,800
Jul 16, 201981.2981.9880.8880.9480.491,845,300
Jul 15, 201981.4681.4680.3681.0380.581,110,600
Jul 12, 201980.6881.4780.5281.2980.841,110,100
Jul 11, 201980.3881.1680.1680.5980.151,491,400
Jul 10, 201980.7381.7779.9380.1079.661,303,900
Jul 09, 201979.6680.6379.6080.5280.081,796,100
Jul 08, 201979.8480.5679.7780.2879.841,281,400
Jul 05, 201980.5080.7179.8880.2079.761,038,800
Jul 03, 201979.2580.4479.2580.3879.94824,000
Jul 02, 201978.6479.3278.5178.8778.431,463,100
Jul 01, 201978.7379.6678.1378.5878.151,994,000
Jun 28, 201977.5978.1177.0077.5977.163,766,600
Jun 27, 201977.6577.9777.3577.5977.161,717,700
Jun 26, 201977.7078.2677.2777.5977.161,304,200
Jun 25, 201977.5077.7376.7177.4276.991,204,600
Jun 24, 201978.2478.8777.5077.5977.162,245,700
Jun 21, 201978.5778.6578.0878.3877.952,569,500
Jun 20, 201977.8878.5677.3578.3977.961,395,700
Jun 19, 201977.8978.2276.7677.0176.591,508,900
Jun 18, 201977.1378.7676.7777.8277.391,477,600
Jun 17, 201977.5477.6376.7676.8876.461,995,700
Jun 14, 201977.6177.6376.3477.4577.021,937,800
Jun 13, 201977.4478.1477.2877.4577.022,387,600
Jun 12, 201978.6378.8176.7977.4477.011,962,200
Jun 11, 201978.8279.5578.4178.7678.331,040,300
Jun 10, 201978.7779.2878.1978.1977.761,176,300
Jun 07, 201978.4778.9277.9778.1477.711,101,500
Jun 06, 201977.7978.3477.2878.1077.671,514,900
Jun 05, 201977.7977.8176.7377.7277.291,432,800
Jun 04, 201975.7077.2775.3477.2376.801,853,700
Jun 03, 201974.5575.3974.3874.7174.301,925,400
May 31, 201975.1075.3574.3674.5574.141,432,400
May 30, 201976.8977.1275.6375.9375.51754,700
May 29, 201975.9176.6575.2576.5276.102,100,800
May 28, 201976.7377.1876.1576.2075.782,399,800
May 24, 201977.0777.2876.4376.9076.481,783,800
May 23, 201977.4377.5576.2276.5576.132,501,400
May 23, 20190.4 Dividend
May 22, 201978.3878.8278.2578.4577.621,528,500
May 21, 201978.3978.7178.1378.6677.831,227,500
May 20, 201977.0578.1676.8477.8277.001,260,300
May 17, 201977.2278.0977.0077.2976.471,356,600
May 16, 201977.6278.6977.3978.1277.291,483,700
May 15, 201977.6478.1076.5777.2376.412,180,600
May 14, 201976.7778.2976.7077.6476.822,130,400
May 13, 201977.9978.0376.4976.6275.811,956,200
May 10, 201978.4979.6977.8079.4678.621,857,400
May 09, 201978.2279.1777.5179.0078.161,850,100
May 08, 201979.5080.1178.2879.0678.222,347,200
May 07, 201980.7881.3879.9780.4779.622,346,900
May 06, 201980.7482.5180.4282.0381.161,355,100
May 03, 201981.5382.4581.4882.2781.401,569,500
May 02, 201981.1881.8580.6281.1480.281,666,300
May 01, 201981.4882.0381.0481.1080.243,341,900
Apr 30, 201981.6481.9380.8581.4980.633,889,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...