Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.89 53.59 52.44 53.22 3,688,116 +0.58(+1.11%)
Jun 29, 2017 53.96 54.15 52.42 52.64 6,163,836 -0.32(-0.60%)
Jun 28, 2017 52.59 53.33 52.57 52.95 3,629,469 +0.69(+1.33%)
Jun 27, 2017 52.00 52.63 51.76 52.26 2,870,911 +0.39(+0.76%)
Jun 26, 2017 51.50 52.12 51.41 51.87 2,135,910 +0.49(+0.95%)
Jun 23, 2017 51.62 51.88 51.17 51.38 9,883,814 -0.17(-0.33%)
Jun 22, 2017 51.55 51.85 51.26 51.55 2,174,883 -0.10(-0.20%)
Jun 21, 2017 52.13 52.13 51.44 51.65 2,327,454 -0.36(-0.69%)
Jun 20, 2017 52.08 52.36 51.82 52.01 2,132,056 -0.31(-0.59%)
Jun 19, 2017 52.41 52.60 52.05 52.32 1,918,191 +0.03(+0.07%)
Jun 16, 2017 52.16 52.43 51.84 52.29 4,127,232 +0.33(+0.63%)
Jun 15, 2017 51.73 52.55 51.52 51.96 2,528,070 +0.08(+0.15%)
Jun 14, 2017 52.10 52.12 50.85 51.88 3,353,608 -0.62(-1.19%)
Jun 13, 2017 52.15 52.73 51.78 52.51 2,988,129 +0.54(+1.04%)
Jun 12, 2017 51.87 52.63 51.57 51.97 3,551,378 +0.14(+0.26%)
Jun 09, 2017 51.48 51.96 51.36 51.83 3,279,168 +0.72(+1.41%)
Jun 08, 2017 51.69 50.81 51.11 3,385,787 +0.31(+0.61%)
Jun 07, 2017 50.28 51.19 50.15 50.81 3,092,674 +0.58(+1.16%)
Jun 06, 2017 50.23 50.48 49.84 50.22 3,890,564 -0.28(-0.56%)
Jun 05, 2017 50.43 50.82 50.34 50.51 2,735,504 +0.09(+0.19%)
Jun 02, 2017 50.28 50.91 50.28 50.41 3,307,671 -0.14(-0.27%)
Jun 01, 2017 50.39 50.86 50.13 50.55 2,776,478 +0.32(+0.63%)
May 31, 2017 50.55 50.72 49.48 50.23 3,798,712 -0.14(-0.27%)
May 30, 2017 51.05 51.11 50.35 50.37 3,377,344 -0.80(-1.57%)
May 26, 2017 50.47 51.29 50.37 51.17 3,108,377 +0.65(+1.29%)
May 25, 2017 50.86 51.02 50.38 50.52 6,711,955 -0.14(-0.27%)
May 24, 2017 51.12 51.27 50.62 50.66 3,084,801 -0.46(-0.90%)
May 23, 2017 51.02 51.30 50.76 51.12 2,906,501 +0.03(+0.05%)
May 22, 2017 51.59 51.70 50.99 51.10 4,130,568 -0.34(-0.67%)
May 19, 2017 50.82 52.07 50.65 51.44 5,277,301 +0.71(+1.40%)
May 18, 2017 50.34 50.98 50.27 50.73 5,326,676 +0.38(+0.75%)
May 17, 2017 51.49 51.31 50.30 50.35 4,404,373 -1.14(-2.21%)
May 16, 2017 52.18 52.30 51.35 51.49 3,955,108 -0.55(-1.05%)
May 15, 2017 51.66 52.19 51.38 52.04 5,983,411 +0.46(+0.90%)
May 12, 2017 51.35 51.62 50.74 51.58 5,216,793 +0.03(+0.05%)
May 11, 2017 51.51 52.03 51.11 51.55 4,444,029 -0.06(-0.12%)
May 10, 2017 51.91 52.01 51.43 51.61 4,211,633 -0.33(-0.64%)
May 09, 2017 51.60 52.12 51.45 51.94 4,674,615 +0.49(+0.95%)
May 08, 2017 51.57 51.66 51.18 51.46 6,097,195 +0.11(+0.22%)
May 05, 2017 51.75 52.03 51.16 51.35 7,463,867 -0.21(-0.41%)
May 04, 2017 52.45 52.52 51.54 51.56 5,432,029 -0.50(-0.97%)
May 03, 2017 52.62 52.84 51.90 52.06 6,057,681 -0.67(-1.28%)
May 02, 2017 52.84 52.94 52.04 52.73 5,040,055 -0.03(-0.06%)
May 01, 2017 53.09 53.33 52.63 52.77 4,714,666 -0.53(-0.99%)
Apr 28, 2017 54.13 54.45 53.02 53.30 6,541,066 -1.47(-2.69%)
Apr 27, 2017 55.65 55.68 54.65 54.77 4,033,011 -0.77(-1.40%)
Apr 26, 2017 56.41 56.58 54.02 55.54 6,670,456 -1.75(-3.05%)
Apr 25, 2017 57.63 57.67 57.02 57.29 3,791,222 +0.31(+0.55%)
Apr 24, 2017 57.69 57.73 56.92 56.97 3,813,526 +0.58(+1.03%)
Apr 21, 2017 57.03 57.18 56.28 56.40 3,349,263 -0.39(-0.69%)
Apr 20, 2017 55.73 57.01 55.73 56.79 4,550,540 +1.46(+2.65%)
Apr 19, 2017 55.67 55.83 55.23 55.32 2,321,241 -0.06(-0.11%)
Apr 18, 2017 55.62 55.88 55.04 55.38 2,984,615 -0.54(-0.97%)
Apr 17, 2017 55.25 55.99 55.01 55.93 2,381,191 +0.77(+1.40%)
Apr 13, 2017 55.47 55.98 55.13 55.15 2,181,014 -0.60(-1.07%)
Apr 12, 2017 55.89 56.32 55.65 55.75 2,580,571 -0.48(-0.85%)
Apr 11, 2017 55.48 56.22 55.19 56.22 2,904,649 +0.51(+0.92%)
Apr 10, 2017 56.11 56.39 55.64 55.71 2,809,216 -0.47(-0.83%)
Apr 07, 2017 56.19 56.67 55.93 56.18 3,494,335 -0.47(-0.83%)
Apr 06, 2017 56.27 56.96 55.57 56.65 3,752,836 +0.35(+0.62%)
Apr 05, 2017 57.72 57.89 56.22 56.30 3,285,374 -0.79(-1.39%)
Apr 04, 2017 57.62 57.76 56.86 57.09 2,727,700 -0.77(-1.32%)
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.