Discover Financial Services (NY: DFS )

102.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:32 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.00 80.76 78.81 78.83 2,172,127 -0.73(-0.92%)
Feb 27, 2018 80.50 81.34 79.56 79.56 2,021,689 -0.87(-1.08%)
Feb 26, 2018 79.47 80.49 78.95 80.43 2,055,684 +1.01(+1.27%)
Feb 23, 2018 78.32 79.45 78.13 79.42 1,307,239 +1.67(+2.15%)
Feb 22, 2018 77.60 77.75 2,223,176 -0.84(-1.07%)
Feb 21, 2018 79.08 80.45 78.52 78.59 2,667,893 -1.04(-1.31%)
Feb 20, 2018 79.11 80.22 79.11 79.63 2,271,616 +0.10(+0.13%)
Feb 16, 2018 79.53 79.53 79.53 0 +0.96(+1.22%)
Feb 15, 2018 78.33 79.27 78.15 78.57 2,180,064 +0.96(+1.24%)
Feb 14, 2018 76.26 77.74 76.13 77.61 1,847,403 +1.11(+1.45%)
Feb 13, 2018 76.53 76.50 1,724,463 +0.55(+0.72%)
Feb 12, 2018 74.90 76.84 74.58 75.95 2,100,298 +1.84(+2.48%)
Feb 09, 2018 73.27 74.74 71.60 74.11 3,052,243 +1.71(+2.36%)
Feb 08, 2018 76.72 76.72 72.33 72.40 2,845,803 -4.23(-5.52%)
Feb 07, 2018 75.67 77.57 75.67 76.63 1,854,947 +0.49(+0.64%)
Feb 06, 2018 73.07 76.34 71.31 76.14 3,309,257 -0.09(-0.12%)
Feb 05, 2018 77.79 79.13 74.50 76.23 2,636,150 -2.74(-3.47%)
Feb 02, 2018 80.45 80.84 78.85 78.97 2,176,141 -1.65(-2.05%)
Feb 01, 2018 79.51 80.80 79.32 80.62 2,120,746 +0.82(+1.03%)
Jan 31, 2018 80.32 80.69 79.69 79.80 1,700,863 +0.08(+0.10%)
Jan 30, 2018 81.44 81.44 79.72 79.72 1,775,453 -1.59(-1.96%)
Jan 29, 2018 80.75 81.93 80.75 81.31 2,015,395 +0.33(+0.41%)
Jan 26, 2018 80.51 80.99 79.44 80.98 2,365,365 +0.68(+0.85%)
Jan 25, 2018 78.28 81.25 78.05 80.30 3,049,228 +1.56(+1.98%)
Jan 24, 2018 78.97 79.53 78.34 78.74 3,207,893 +0.02(+0.03%)
Jan 23, 2018 78.53 78.96 77.60 78.72 2,790,061 -0.15(-0.19%)
Jan 22, 2018 78.09 78.90 77.86 78.87 1,818,162 +0.55(+0.70%)
Jan 19, 2018 78.18 78.39 77.12 78.32 4,342,418 +0.10(+0.13%)
Jan 18, 2018 79.07 79.14 78.12 78.22 1,700,519 -0.71(-0.90%)
Jan 17, 2018 79.30 79.30 78.37 78.93 2,441,166 -0.01(-0.01%)
Jan 16, 2018 81.00 81.23 78.56 78.94 1,984,997 -1.57(-1.95%)
Jan 12, 2018 80.51 80.51 80.51 0 +0.15(+0.19%)
Jan 11, 2018 79.75 80.38 79.43 80.36 1,951,080 +0.89(+1.12%)
Jan 10, 2018 79.91 79.47 2,490,934 +1.23(+1.57%)
Jan 09, 2018 77.83 78.40 77.41 78.24 2,302,014 +0.67(+0.86%)
Jan 08, 2018 78.16 78.19 77.44 77.57 1,761,681 -0.59(-0.75%)
Jan 05, 2018 78.53 78.53 77.34 78.16 1,642,614 -0.09(-0.12%)
Jan 04, 2018 78.00 78.83 77.81 78.25 1,994,667 +0.77(+0.99%)
Jan 03, 2018 77.11 77.66 77.11 77.48 1,921,196 +0.57(+0.74%)
Jan 02, 2018 77.24 77.24 76.38 76.91 3,122,476 -0.01(-0.01%)
Dec 29, 2017 76.92 76.92 76.92 0 -0.58(-0.75%)
Dec 28, 2017 77.00 77.54 76.98 77.50 1,909,659 +0.54(+0.70%)
Dec 27, 2017 77.15 77.15 76.52 76.96 2,108,313 -0.30(-0.39%)
Dec 26, 2017 77.03 77.52 76.97 77.26 1,073,469 +0.13(+0.17%)
Dec 22, 2017 76.19 77.25 76.10 77.13 2,224,285 +1.09(+1.43%)
Dec 21, 2017 76.15 76.51 75.75 76.04 2,073,354 +0.30(+0.40%)
Dec 20, 2017 76.52 76.52 75.66 75.74 1,920,196 -0.21(-0.28%)
Dec 19, 2017 76.35 76.72 75.83 75.95 2,216,175 -0.01(-0.01%)
Dec 18, 2017 75.49 76.88 75.28 75.96 3,157,836 +1.37(+1.84%)
Dec 15, 2017 74.02 75.16 73.85 74.59 5,182,601 +0.92(+1.25%)
Dec 14, 2017 73.98 74.39 73.43 73.67 1,316,269 -0.15(-0.20%)
Dec 13, 2017 74.84 75.10 73.73 73.82 2,213,066 -1.27(-1.69%)
Dec 12, 2017 75.09 75.51 74.55 75.09 2,196,606 +0.74(+1.00%)
Dec 11, 2017 74.13 74.68 73.74 74.35 2,368,839 +0.55(+0.75%)
Dec 08, 2017 73.69 73.80 73.11 73.80 1,851,279 +0.35(+0.48%)
Dec 07, 2017 72.53 73.83 72.25 73.45 1,605,917 +0.51(+0.70%)
Dec 06, 2017 72.75 73.35 72.70 72.94 2,309,514 -0.24(-0.33%)
Dec 05, 2017 74.16 74.41 72.60 73.18 3,449,019 -0.26(-0.35%)
Dec 04, 2017 72.02 73.76 72.00 73.44 3,998,076 +2.32(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.