DFS - Discover Financial Services

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201873.7674.1173.2473.3373.33577,771
Jun 21, 201873.1973.5372.4173.0373.032,415,100
Jun 20, 201874.6074.6073.2373.3773.371,702,600
Jun 19, 201873.9274.2373.0773.9473.941,793,200
Jun 18, 201874.2775.0073.6474.5974.591,873,600
Jun 15, 201874.7774.8373.6174.5774.573,154,900
Jun 14, 201874.9575.8874.6975.2075.201,937,000
Jun 13, 201875.2875.6674.7674.8474.841,779,600
Jun 12, 201875.5375.6774.8975.3175.311,322,200
Jun 11, 201875.2175.9575.0975.2775.271,174,900
Jun 08, 201875.6175.6174.4275.3875.381,398,000
Jun 07, 201875.8876.5574.9275.5475.542,213,500
Jun 06, 201874.5275.4474.2575.4375.431,892,100
Jun 05, 201874.8474.9673.6474.4874.481,602,300
Jun 04, 201874.3375.0974.0974.9674.961,452,900
Jun 01, 201874.5874.7073.7074.0174.011,731,800
May 31, 201873.9574.5673.3273.8673.862,610,900
May 30, 201873.5474.2873.2473.9873.982,114,500
May 29, 201875.0075.1172.0072.8172.813,293,100
May 25, 201876.8976.8975.5776.0076.001,682,200
May 24, 201876.8677.0475.6976.9276.921,574,900
May 23, 201877.5077.6676.2977.1277.121,827,600
May 23, 20180.35 Dividend
May 22, 201878.1178.9778.0178.2277.871,375,800
May 21, 201877.8078.3777.5577.8377.481,069,100
May 18, 201877.6477.8677.1977.2376.881,389,300
May 17, 201877.3978.0676.6677.8377.481,682,300
May 16, 201876.1877.4576.1077.4377.082,050,400
May 15, 201875.3076.9875.3076.3175.972,371,900
May 14, 201875.5875.9975.3075.4575.111,787,500
May 11, 201875.0575.8074.6875.3775.031,794,900
May 10, 201874.1275.1673.9174.8874.541,662,600
May 09, 201873.2574.5573.1474.1273.792,101,000
May 08, 201872.3873.5072.1972.8772.542,417,700
May 07, 201871.5272.4570.9871.8471.522,617,600
May 04, 201869.1671.4168.4870.8770.551,845,100
May 03, 201870.1970.1968.7369.6069.292,081,800
May 02, 201870.5071.6270.1770.5070.182,249,000
May 01, 201871.0971.2470.0770.5270.202,228,300
Apr 30, 201871.6372.0671.2471.2570.932,392,800
Apr 27, 201872.3572.7470.5171.2270.903,097,800
Apr 26, 201871.8972.7671.5072.3772.052,550,700
Apr 25, 201872.5973.0571.5071.8671.544,104,400
Apr 24, 201873.8074.3972.4972.9072.572,413,200
Apr 23, 201873.5573.7372.8073.3172.981,475,800
Apr 20, 201873.5774.0772.9373.3272.992,463,900
Apr 19, 201872.3373.5272.3073.2972.961,687,900
Apr 18, 201872.2172.8072.0472.0971.771,429,300
Apr 17, 201872.3872.6271.6971.9271.602,097,200
Apr 16, 201870.9072.1970.6471.5671.242,005,800
Apr 13, 201872.2672.5170.2270.5470.221,886,800
Apr 12, 201871.4072.2571.3071.6171.291,508,200
Apr 11, 201870.9771.8570.7370.9070.581,294,000
Apr 10, 201871.8172.2771.2871.9071.581,689,200
Apr 09, 201871.1972.3270.5870.6770.351,374,000
Apr 06, 201871.3171.8069.6870.3470.031,509,700
Apr 05, 201872.0972.6371.5572.1371.811,836,800
Apr 04, 201869.2771.8869.1071.6971.372,139,100
Apr 03, 201869.9870.6469.0970.6070.282,394,400
Apr 02, 201871.4171.5368.5669.5869.272,496,400
Mar 29, 201870.4072.0870.1171.9371.612,655,400
Mar 28, 201870.2971.0969.5570.2869.972,811,800
Mar 27, 201872.1972.5169.6770.2369.922,403,900
Mar 26, 201871.0272.0170.2671.7971.471,809,700
Mar 23, 201872.1472.3669.9870.0769.762,715,500
Mar 22, 201874.2874.7771.7571.8971.572,602,300
Mar 21, 201875.3876.0474.8374.8674.532,992,200
Mar 20, 201876.2676.4875.3075.3675.022,218,100
Mar 19, 201876.4076.7475.1776.0475.702,021,300
Mar 16, 201875.7277.0175.3876.5476.203,233,500
Mar 15, 201876.7376.8874.8875.3775.032,480,300
Mar 14, 201877.7877.8276.1476.4676.121,999,300
Mar 13, 201878.6578.6577.0277.3376.982,283,200
Mar 12, 201878.6278.8278.0478.1577.801,640,400
Mar 09, 201877.7778.4977.2078.4278.072,943,200
Mar 08, 201876.9177.2976.0177.1076.761,324,100
Mar 07, 201875.7976.7675.5276.6376.291,633,400
Mar 06, 201877.1877.4475.7876.8176.471,708,500
Mar 05, 201875.3777.3874.9077.0776.731,829,100
Mar 02, 201874.8175.9674.2475.8475.502,470,400
Mar 01, 201878.6479.3474.6375.2174.874,146,100
Feb 28, 201880.0080.7678.8178.8378.482,172,100
Feb 27, 201880.5081.3479.5679.5679.202,021,600
Feb 26, 201879.4780.4978.9580.4380.072,055,700
Feb 23, 201878.3279.4578.1379.4279.061,307,200
Feb 22, 201879.0079.1777.6077.7577.402,223,200
Feb 21, 201879.0880.4578.5278.5978.242,667,600
Feb 21, 20180.35 Dividend
Feb 20, 201879.1180.2279.0179.6378.932,271,600
Feb 16, 201878.3580.0978.3579.5378.832,138,200
Feb 15, 201878.3379.2778.1078.5777.872,180,100
Feb 14, 201876.2677.7476.1377.6176.921,847,400
Feb 13, 201875.6276.5375.2776.5075.821,764,500
Feb 12, 201874.9076.8474.5875.9575.282,100,300
Feb 09, 201873.2774.7471.6074.1173.453,052,200
Feb 08, 201876.7276.7272.3372.4071.762,845,900
Feb 07, 201875.6777.5775.6776.6375.951,854,600
Feb 06, 201873.0776.3471.3176.1475.473,309,300
Feb 05, 201877.7979.3374.5074.8874.222,659,300
Feb 02, 201880.4580.8478.8578.9778.272,176,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...