Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.12 61.12 61.12 0 +0.20(+0.33%)
Dec 29, 2016 61.09 61.47 60.65 60.92 1,725,475 -0.05(-0.08%)
Dec 28, 2016 61.84 61.87 60.68 60.97 1,978,812 -0.77(-1.25%)
Dec 27, 2016 62.03 62.30 61.53 61.74 1,078,023 +0.15(+0.25%)
Dec 23, 2016 61.59 61.59 61.59 0 +0.19(+0.30%)
Dec 22, 2016 61.65 61.81 60.97 61.40 2,413,034 -0.40(-0.64%)
Dec 21, 2016 61.95 62.01 61.36 61.80 1,386,028 -0.25(-0.40%)
Dec 20, 2016 61.42 62.07 61.21 62.04 2,510,499 +0.85(+1.39%)
Dec 19, 2016 60.72 61.50 60.46 61.20 2,517,566 +0.42(+0.68%)
Dec 16, 2016 61.63 61.63 60.59 60.78 5,395,349 -0.66(-1.08%)
Dec 15, 2016 61.04 62.42 61.02 61.44 3,247,849 +1.05(+1.74%)
Dec 14, 2016 60.42 61.50 60.06 60.39 3,208,016 -0.52(-0.85%)
Dec 13, 2016 60.95 61.54 60.48 60.91 2,585,013 +0.14(+0.22%)
Dec 12, 2016 61.35 61.77 60.34 60.77 3,462,265 -0.97(-1.57%)
Dec 09, 2016 60.91 61.75 60.52 61.74 3,613,924 +0.65(+1.07%)
Dec 08, 2016 60.91 61.25 60.25 61.09 4,184,389 +0.36(+0.60%)
Dec 07, 2016 58.30 61.03 57.93 60.72 6,803,509 +2.75(+4.74%)
Dec 06, 2016 57.56 58.01 57.23 57.97 2,662,142 +0.79(+1.38%)
Dec 05, 2016 57.56 57.81 57.13 57.19 3,108,684 +0.16(+0.28%)
Dec 02, 2016 57.85 57.85 56.70 57.02 2,681,296 -0.68(-1.18%)
Dec 01, 2016 57.65 58.41 57.47 57.70 4,092,392 +0.25(+0.43%)
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%)
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.