DFS - Discover Financial Services

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201878.3279.4578.1379.4279.421,292,600
Feb 22, 201879.0079.1777.6077.7577.752,223,200
Feb 21, 201879.0880.4578.5278.5978.592,667,600
Feb 21, 20180.35 Dividend
Feb 20, 201879.1180.2279.0179.6379.282,271,600
Feb 16, 201878.3580.0978.3579.5379.182,138,200
Feb 15, 201878.3379.2778.1078.5778.222,180,100
Feb 14, 201876.2677.7476.1377.6177.271,847,400
Feb 13, 201875.6276.5375.2776.5076.161,764,500
Feb 12, 201874.9076.8474.5875.9575.622,100,300
Feb 09, 201873.2774.7471.6074.1173.783,052,200
Feb 08, 201876.7276.7272.3372.4072.082,845,900
Feb 07, 201875.6777.5775.6776.6376.291,854,600
Feb 06, 201873.0776.3471.3176.1475.813,309,300
Feb 05, 201877.7979.3374.5074.8874.552,659,300
Feb 02, 201880.4580.8478.8578.9778.622,176,100
Feb 01, 201879.5180.8079.3180.6280.272,120,700
Jan 31, 201880.3280.6979.6979.8079.451,700,900
Jan 30, 201881.4481.4479.7279.7279.371,775,500
Jan 29, 201880.7581.9380.7581.3180.952,015,400
Jan 26, 201880.5180.9979.4480.9880.622,365,400
Jan 25, 201878.2881.2578.0580.3079.953,049,200
Jan 24, 201878.9779.5378.3478.7478.393,210,900
Jan 23, 201878.5378.9677.6078.7278.372,866,700
Jan 22, 201878.0978.9177.8378.8778.521,817,800
Jan 19, 201878.1878.3977.1278.3277.984,342,400
Jan 18, 201879.0779.1478.1278.2277.881,701,000
Jan 17, 201879.3079.3078.3778.9378.582,441,200
Jan 16, 201881.0081.2378.5678.9478.591,985,000
Jan 12, 201880.8681.0080.2280.5180.162,078,400
Jan 11, 201879.7580.3879.4480.3680.011,951,100
Jan 10, 201878.4179.9178.3879.4779.122,490,900
Jan 09, 201877.8378.4277.4178.2477.902,306,000
Jan 08, 201878.1678.1977.4477.5777.231,762,300
Jan 05, 201878.5378.5377.3478.1677.821,642,600
Jan 04, 201878.0078.8377.8178.2577.911,994,700
Jan 03, 201877.1177.6677.1177.4877.141,921,200
Jan 02, 201877.2477.4776.3876.9176.573,122,500
Dec 29, 201777.7977.7976.9276.9276.581,481,300
Dec 28, 201777.0077.5476.9877.5077.161,909,700
Dec 27, 201777.1577.1576.5276.9676.622,108,300
Dec 26, 201777.0377.5276.9777.2676.921,073,500
Dec 22, 201776.1977.2576.1077.1376.792,224,300
Dec 21, 201776.1576.5175.7576.0475.712,073,400
Dec 20, 201776.5276.5275.6675.7475.411,920,200
Dec 19, 201776.3576.7275.8375.9575.622,403,700
Dec 18, 201775.4976.8875.2875.9675.633,157,800
Dec 15, 201774.0275.1673.8574.5974.265,182,600
Dec 14, 201773.9874.3973.4373.6773.351,316,300
Dec 13, 201774.8475.1073.7373.8273.502,213,100
Dec 12, 201774.6675.5174.5575.0974.762,196,900
Dec 11, 201774.1374.6873.7474.3574.022,368,800
Dec 08, 201773.6973.8073.1173.8073.481,851,300
Dec 07, 201772.5373.8372.2573.4573.131,605,900
Dec 06, 201772.7573.3572.7072.9472.622,309,500
Dec 05, 201774.1674.4172.6073.1872.863,449,000
Dec 04, 201772.0273.7672.0073.4473.123,998,100
Dec 01, 201770.7971.1968.7771.1270.812,558,000
Nov 30, 201769.4471.1869.2870.6070.293,971,600
Nov 29, 201768.0069.9867.9769.0168.712,778,200
Nov 28, 201765.4267.7065.1067.6367.332,291,200
Nov 27, 201765.4965.8265.1365.3465.051,764,600
Nov 24, 201765.5765.6465.1965.4065.11897,300
Nov 22, 201765.6465.8665.0065.5065.212,026,200
Nov 21, 201765.7765.9265.2865.6465.351,228,900
Nov 21, 20170.35 Dividend
Nov 20, 201765.2466.1465.1365.8265.181,237,400
Nov 17, 201764.6065.3964.5065.0664.431,491,300
Nov 16, 201765.4165.8564.7764.8264.192,266,900
Nov 15, 201763.8065.5263.3165.2764.643,254,200
Nov 14, 201764.5264.8363.9964.2163.592,046,300
Nov 13, 201764.5865.0563.8765.0064.372,186,100
Nov 10, 201765.4065.6964.7364.7664.131,630,900
Nov 09, 201765.7565.9764.7865.4764.842,195,400
Nov 08, 201766.1666.2565.5166.0965.451,634,400
Nov 07, 201767.0467.1966.1666.4465.801,800,300
Nov 06, 201767.2667.4266.7967.0266.371,331,800
Nov 03, 201767.0167.8666.8567.4466.793,146,300
Nov 02, 201766.8267.1166.1166.9366.282,362,300
Nov 01, 201766.6867.1866.3066.9066.251,923,100
Oct 31, 201766.3066.8666.1766.5365.891,920,300
Oct 30, 201766.6167.0866.4066.5165.871,424,000
Oct 27, 201766.6066.9966.2366.7866.131,713,300
Oct 26, 201765.7066.9265.5766.6966.043,020,800
Oct 25, 201766.1167.3064.5965.1564.525,375,200
Oct 24, 201766.9667.4166.8367.3966.742,696,100
Oct 23, 201766.6067.0466.5966.8466.192,552,200
Oct 20, 201766.2167.1066.2166.5765.923,211,800
Oct 19, 201765.0365.7664.8065.6665.022,077,600
Oct 18, 201764.9765.5664.8265.3964.761,969,800
Oct 17, 201765.4165.5464.5664.6664.031,680,900
Oct 16, 201764.1965.4064.1965.3564.723,295,000
Oct 13, 201763.7364.4263.5363.8863.262,779,900
Oct 12, 201764.2164.8463.6663.8163.193,782,500
Oct 11, 201765.1665.3664.6064.8464.212,155,700
Oct 10, 201765.4265.7465.1865.3464.711,697,600
Oct 09, 201765.8166.1465.2665.3864.751,974,800
Oct 06, 201765.9266.0165.4365.7565.112,554,000
Oct 05, 201765.5366.1665.3165.9765.332,387,700
Oct 04, 201765.4765.9864.9965.4964.862,200,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...