DFS - Discover Financial Services

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201978.3978.7178.1378.6678.661,227,500
May 20, 201977.0578.1676.8477.8277.821,260,300
May 17, 201977.2278.0977.0077.2977.291,356,600
May 16, 201977.6278.6977.3978.1278.121,483,700
May 15, 201977.6478.1076.5777.2377.232,180,600
May 14, 201976.7778.2976.7077.6477.642,130,400
May 13, 201977.9978.0376.4976.6276.621,956,200
May 10, 201978.4979.6977.8079.4679.461,857,400
May 09, 201978.2279.1777.5179.0079.001,850,100
May 08, 201979.5080.1178.2879.0679.062,347,200
May 07, 201980.7881.3879.9780.4780.472,346,900
May 06, 201980.7482.5180.4282.0382.031,355,100
May 03, 201981.5382.4581.4882.2782.271,569,500
May 02, 201981.1881.8580.6281.1481.141,666,300
May 01, 201981.4882.0381.0481.1081.103,341,900
Apr 30, 201981.6481.9380.8581.4981.493,889,500
Apr 29, 201981.2681.9981.0781.4481.442,017,300
Apr 26, 201979.0981.5478.3681.1981.193,190,400
Apr 25, 201976.8077.8576.4977.5377.531,700,700
Apr 24, 201976.9877.4376.6977.0277.021,288,500
Apr 23, 201976.7677.3376.3477.2077.201,722,200
Apr 22, 201976.8577.2876.6276.8976.89981,200
Apr 18, 201976.7677.8676.5977.1577.151,565,100
Apr 17, 201977.2677.2776.6176.8676.86842,800
Apr 16, 201976.1777.0775.9576.9576.951,924,100
Apr 15, 201975.9876.2875.4975.8175.81926,000
Apr 12, 201975.5576.5275.5576.2176.211,309,400
Apr 11, 201974.7675.1674.2074.8774.871,131,500
Apr 10, 201974.3274.6374.0474.5374.531,119,400
Apr 09, 201974.3874.6073.8774.1774.171,079,600
Apr 08, 201974.6274.8774.2374.8174.811,126,400
Apr 05, 201974.4375.0074.2074.9574.951,546,700
Apr 04, 201973.9874.8873.8774.2374.231,768,400
Apr 03, 201974.1974.7373.6973.9873.981,217,800
Apr 02, 201973.5474.1373.1573.7873.781,432,200
Apr 01, 201971.7373.6771.7373.5073.501,749,000
Mar 29, 201971.4671.8370.9771.1671.161,933,100
Mar 28, 201970.7171.3370.2970.7270.722,058,900
Mar 27, 201970.5871.0870.2370.4870.482,035,700
Mar 26, 201970.3370.7469.7770.5870.582,016,600
Mar 25, 201970.2070.7169.2669.7669.761,880,200
Mar 22, 201971.7071.8369.9770.3570.351,956,900
Mar 21, 201971.1372.8570.8572.4272.422,088,000
Mar 20, 201973.4973.5371.4071.5071.502,150,500
Mar 19, 201974.1074.4173.5173.6373.632,360,700
Mar 18, 201973.3873.9273.2473.6673.661,489,000
Mar 15, 201972.0973.3772.0473.1673.163,055,400
Mar 14, 201972.2772.6572.0972.3472.341,551,900
Mar 13, 201971.7672.4871.4772.1272.121,575,800
Mar 12, 201971.0971.6870.9871.3571.351,618,300
Mar 11, 201970.3471.0670.1670.8770.871,581,000
Mar 08, 201969.3169.9369.1169.8869.881,842,700
Mar 07, 201971.1971.2469.5669.9169.912,569,100
Mar 06, 201971.1772.1771.0071.3071.302,596,200
Mar 05, 201971.3471.4170.2371.0371.031,900,400
Mar 04, 201972.0172.6070.6071.4471.441,557,600
Mar 01, 201972.0272.9371.5971.8471.841,621,100
Feb 28, 201971.1471.9271.0071.6171.612,246,100
Feb 27, 201970.6271.3670.2771.2571.252,073,300
Feb 26, 201970.7271.3070.5070.7770.772,113,000
Feb 25, 201971.9072.2870.9771.0371.032,339,200
Feb 22, 201971.4371.6971.0671.4671.461,351,600
Feb 21, 201971.6371.6870.9271.2171.211,882,900
Feb 20, 201971.2771.6970.9171.6271.621,984,400
Feb 20, 20190.4 Dividend
Feb 19, 201971.0071.8270.6671.5971.191,948,900
Feb 15, 201970.2571.4370.0871.2970.892,387,100
Feb 14, 201969.6470.2268.7369.6969.302,156,300
Feb 13, 201970.0070.6869.9270.1869.791,661,400
Feb 12, 201968.5370.0068.4969.7269.332,903,400
Feb 11, 201968.1868.5967.6567.8867.501,813,500
Feb 08, 201968.3568.5467.4468.0167.632,204,100
Feb 07, 201968.8768.9368.0468.9268.532,760,500
Feb 06, 201969.1769.5968.5669.0268.632,372,800
Feb 05, 201969.1869.2568.6169.1868.792,330,800
Feb 04, 201968.6069.1368.2269.1268.732,136,100
Feb 01, 201967.5968.4667.4268.4068.021,957,800
Jan 31, 201967.1967.7066.9567.4967.112,680,700
Jan 30, 201967.6368.0066.5467.7267.342,678,300
Jan 29, 201967.2567.3966.5766.7866.412,166,500
Jan 28, 201966.2467.3665.8167.3666.982,209,200
Jan 25, 201965.1467.4164.8666.7366.366,524,000
Jan 24, 201966.1767.2666.0166.1865.814,666,700
Jan 23, 201966.4366.5965.0566.1665.792,221,700
Jan 22, 201966.0166.4665.5566.1265.753,956,000
Jan 18, 201964.6166.6064.2166.3766.002,852,200
Jan 17, 201964.0065.1863.6864.5464.181,925,800
Jan 16, 201963.0964.6563.0764.3664.002,757,100
Jan 15, 201962.9263.0862.1162.9462.591,913,100
Jan 14, 201962.1563.2862.0263.1962.842,531,100
Jan 11, 201962.1062.7561.6962.5462.191,721,200
Jan 10, 201961.8762.7161.6562.4962.141,935,700
Jan 09, 201961.8062.4461.2562.1361.781,863,400
Jan 08, 201962.1462.6761.2761.5061.162,688,900
Jan 07, 201961.0862.1160.8161.3961.052,460,900
Jan 04, 201959.6361.4859.4461.2960.952,093,000
Jan 03, 201959.0459.4158.1658.4158.082,363,400
Jan 02, 201957.9259.8957.7959.4159.082,096,700
Dec 31, 201858.7159.1758.0858.9858.652,202,100
Dec 28, 201859.2659.7258.1458.3157.982,348,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...