Skip to main content

Discover Financial Services (NY: DFS )

130.75 +2.75 (+2.15%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.80 58.08 57.16 57.46 4,561,996 +0.13(+0.22%)
Nov 29, 2016 57.53 57.78 57.14 57.33 3,029,461 -0.11(-0.19%)
Nov 28, 2016 57.78 58.07 57.34 57.44 2,470,353 -0.56(-0.96%)
Nov 25, 2016 57.87 58.40 57.75 58.00 1,367,772 +0.11(+0.19%)
Nov 23, 2016 57.89 57.89 57.89 0 +0.95(+1.67%)
Nov 22, 2016 56.71 57.13 56.46 56.94 3,405,035 +0.45(+0.80%)
Nov 21, 2016 56.39 56.63 56.07 56.49 2,571,535 +0.33(+0.59%)
Nov 18, 2016 55.73 56.62 55.73 56.16 2,976,916 +0.20(+0.35%)
Nov 17, 2016 55.36 56.07 55.23 55.96 3,354,734 +0.64(+1.16%)
Nov 16, 2016 55.84 56.12 55.09 55.32 2,931,427 -0.92(-1.63%)
Nov 15, 2016 55.47 56.26 54.44 56.24 4,073,187 -0.31(-0.55%)
Nov 14, 2016 55.11 56.96 55.09 56.55 6,956,336 +1.81(+3.30%)
Nov 11, 2016 53.53 54.85 53.44 54.74 5,249,830 +0.82(+1.53%)
Nov 10, 2016 51.56 54.02 51.54 53.92 6,899,923 +2.81(+5.49%)
Nov 09, 2016 49.31 51.36 49.04 51.11 4,926,712 +2.57(+5.29%)
Nov 08, 2016 48.68 48.91 48.05 48.55 2,783,128 -0.41(-0.83%)
Nov 07, 2016 48.24 48.98 48.24 48.95 2,496,198 +1.42(+2.98%)
Nov 04, 2016 47.49 48.26 47.23 47.54 2,673,823 +0.04(+0.09%)
Nov 03, 2016 47.30 47.85 47.27 47.49 3,313,221 +0.25(+0.54%)
Nov 02, 2016 47.39 47.54 46.98 47.24 2,358,638 -0.29(-0.61%)
Nov 01, 2016 47.87 47.87 47.10 47.53 2,675,251 +0.03(+0.05%)
Oct 31, 2016 47.87 47.96 47.49 47.50 2,298,011 -0.20(-0.42%)
Oct 28, 2016 48.00 48.12 47.33 47.71 2,914,899 -0.13(-0.26%)
Oct 27, 2016 48.31 48.31 47.49 47.83 3,096,743 -0.14(-0.30%)
Oct 26, 2016 47.17 48.35 46.99 47.98 5,019,270 +0.63(+1.34%)
Oct 25, 2016 47.42 47.60 46.81 47.34 3,977,841 -0.23(-0.48%)
Oct 24, 2016 47.05 47.61 47.01 47.57 3,279,725 +0.89(+1.92%)
Oct 21, 2016 46.56 46.96 46.40 46.68 3,418,647 -0.18(-0.38%)
Oct 20, 2016 46.96 47.61 46.77 46.85 3,846,118 +0.17(+0.36%)
Oct 19, 2016 46.38 46.91 46.29 46.69 2,574,818 +0.46(+1.00%)
Oct 18, 2016 46.41 46.42 46.02 46.22 2,358,445 +0.29(+0.62%)
Oct 17, 2016 46.30 46.39 45.92 45.93 2,766,928 -0.30(-0.64%)
Oct 14, 2016 46.38 46.79 46.20 46.23 2,531,685 +0.26(+0.57%)
Oct 13, 2016 46.48 46.54 45.46 45.97 4,026,217 -0.84(-1.80%)
Oct 12, 2016 46.78 47.01 46.69 46.81 2,594,319 +0.02(+0.04%)
Oct 11, 2016 47.44 47.51 46.68 46.79 2,272,911 -0.82(-1.72%)
Oct 10, 2016 47.94 48.12 47.58 47.61 3,092,714 +0.05(+0.11%)
Oct 07, 2016 47.88 48.15 47.49 47.56 3,056,702 -0.23(-0.48%)
Oct 06, 2016 48.07 48.07 47.53 47.79 2,819,951 -0.36(-0.75%)
Oct 05, 2016 47.79 48.36 47.72 48.15 3,812,857 +0.50(+1.04%)
Oct 04, 2016 47.91 48.09 47.60 47.66 3,496,167 -0.08(-0.18%)
Oct 03, 2016 47.53 47.82 47.43 47.74 3,114,094 +0.05(+0.11%)
Sep 30, 2016 47.50 47.89 47.27 47.69 3,721,806 +0.45(+0.95%)
Sep 29, 2016 48.01 48.18 46.92 47.24 3,421,764 -0.87(-1.81%)
Sep 28, 2016 48.09 48.33 47.82 48.11 2,953,370 -0.02(-0.04%)
Sep 27, 2016 47.78 48.22 47.59 48.13 3,528,728 +0.29(+0.60%)
Sep 26, 2016 48.07 48.35 47.66 47.84 3,102,349 -0.56(-1.15%)
Sep 23, 2016 48.57 48.81 48.35 48.40 3,500,615 -0.35(-0.71%)
Sep 22, 2016 48.75 48.85 48.46 48.74 3,935,964 +0.30(+0.63%)
Sep 21, 2016 48.29 48.54 48.09 48.44 4,863,990 +0.40(+0.84%)
Sep 20, 2016 48.57 48.68 48.03 48.03 2,779,377 -0.24(-0.51%)
Sep 19, 2016 48.39 48.77 48.19 48.28 2,235,616 +0.13(+0.28%)
Sep 16, 2016 48.37 48.49 48.00 48.14 5,283,435 -0.51(-1.04%)
Sep 15, 2016 48.33 48.84 48.08 48.65 3,815,193 +0.20(+0.42%)
Sep 14, 2016 49.00 49.07 48.38 48.45 4,219,423 -0.49(-1.00%)
Sep 13, 2016 49.76 49.81 48.84 48.94 4,015,673 -1.30(-2.59%)
Sep 12, 2016 49.35 50.41 48.84 50.24 3,432,710 +0.70(+1.41%)
Sep 09, 2016 50.18 50.19 49.54 49.54 3,830,671 -0.83(-1.64%)
Sep 08, 2016 50.23 50.48 50.03 50.36 2,925,514 +0.15(+0.30%)
Sep 07, 2016 49.90 50.23 49.56 50.21 3,839,120 -0.11(-0.22%)
Sep 06, 2016 50.51 50.68 50.06 50.32 2,480,342 -0.30(-0.58%)
Sep 02, 2016 50.39 50.62 50.62 50.62 2,310,794 +0.35(+0.70%)
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.