Discover Financial Services (NY: DFS )

111.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 71.27 71.65 70.73 71.14 3,419,334 -0.49(-0.68%)
Feb 27, 2017 71.30 71.70 71.07 71.63 2,064,678 +0.41(+0.58%)
Feb 24, 2017 70.84 71.41 70.56 71.22 2,133,993 -0.24(-0.34%)
Feb 23, 2017 71.30 71.54 70.85 71.46 1,726,928 +0.29(+0.41%)
Feb 22, 2017 71.02 71.37 70.60 71.17 1,721,365 -0.12(-0.17%)
Feb 21, 2017 71.40 72.31 70.98 71.29 2,201,252 -0.01(-0.01%)
Feb 17, 2017 71.30 71.30 71.30 0 +0.46(+0.65%)
Feb 16, 2017 70.75 70.99 70.20 70.84 1,642,067 -0.08(-0.11%)
Feb 15, 2017 71.14 71.40 70.64 70.92 1,869,438 +0.07(+0.10%)
Feb 14, 2017 69.25 70.94 69.17 70.85 2,338,066 +1.27(+1.83%)
Feb 13, 2017 69.17 69.91 69.05 69.58 1,396,246 +0.76(+1.10%)
Feb 10, 2017 69.21 69.25 68.73 68.82 1,348,386 -0.13(-0.19%)
Feb 09, 2017 68.40 69.15 68.15 68.95 1,441,164 +0.79(+1.16%)
Feb 08, 2017 68.20 68.42 67.73 68.16 2,200,116 -0.35(-0.51%)
Feb 07, 2017 69.24 69.58 68.34 68.51 2,300,367 -0.78(-1.13%)
Feb 06, 2017 69.05 69.41 68.81 69.29 2,048,862 -0.07(-0.10%)
Feb 03, 2017 68.93 69.68 68.51 69.36 2,016,466 +1.30(+1.91%)
Feb 02, 2017 68.34 68.94 67.82 68.06 2,952,119 -0.71(-1.03%)
Feb 01, 2017 69.70 70.20 68.68 68.77 2,763,253 -0.51(-0.74%)
Jan 31, 2017 69.05 69.78 68.73 69.28 2,689,320 -0.35(-0.50%)
Jan 30, 2017 68.86 69.66 68.34 69.63 2,166,644 +0.57(+0.83%)
Jan 27, 2017 69.50 69.56 68.96 69.06 1,769,831 -0.29(-0.42%)
Jan 26, 2017 69.10 69.42 68.59 69.35 3,250,285 +0.14(+0.20%)
Jan 25, 2017 70.83 71.17 68.50 69.21 5,475,564 -0.67(-0.96%)
Jan 24, 2017 69.68 70.21 68.83 69.88 3,510,749 +0.60(+0.87%)
Jan 23, 2017 69.98 70.45 69.03 69.28 2,577,955 -0.92(-1.31%)
Jan 20, 2017 70.30 70.81 69.75 70.20 3,200,275 +0.20(+0.29%)
Jan 19, 2017 70.52 70.53 69.73 70.00 1,609,068 -0.36(-0.51%)
Jan 18, 2017 70.11 70.50 69.28 70.36 2,473,163 +0.46(+0.66%)
Jan 17, 2017 71.29 71.49 69.51 69.90 2,715,104 -1.76(-2.46%)
Jan 13, 2017 71.66 71.66 71.66 0 +0.35(+0.49%)
Jan 12, 2017 71.05 71.50 70.22 71.31 3,042,311 -0.34(-0.47%)
Jan 11, 2017 72.18 72.46 71.33 71.65 3,264,473 -0.46(-0.64%)
Jan 10, 2017 71.80 72.91 71.19 72.11 3,277,813 +0.49(+0.68%)
Jan 09, 2017 71.63 72.05 70.71 71.62 3,588,521 -0.44(-0.61%)
Jan 06, 2017 72.76 73.02 71.83 72.06 3,137,831 -0.84(-1.15%)
Jan 05, 2017 73.79 73.79 72.26 72.90 2,328,202 -1.04(-1.41%)
Jan 04, 2017 73.09 74.33 72.89 73.94 2,360,471 +1.21(+1.66%)
Jan 03, 2017 72.90 73.35 71.91 72.73 2,292,556 +0.64(+0.89%)
Dec 30, 2016 72.09 72.09 72.09 0 +0.24(+0.33%)
Dec 29, 2016 72.06 72.50 71.53 71.85 1,462,889 -0.06(-0.08%)
Dec 28, 2016 72.94 72.97 71.57 71.91 1,677,673 -0.91(-1.25%)
Dec 27, 2016 73.16 73.48 72.57 72.82 913,968 +0.18(+0.25%)
Dec 23, 2016 72.64 72.64 72.64 0 +0.22(+0.30%)
Dec 22, 2016 72.72 72.90 71.91 72.42 2,045,814 -0.47(-0.64%)
Dec 21, 2016 73.07 73.14 72.37 72.89 1,175,100 -0.29(-0.40%)
Dec 20, 2016 72.45 73.21 72.20 73.18 2,128,447 +1.00(+1.39%)
Dec 19, 2016 71.62 72.54 71.31 72.18 2,134,438 +0.49(+0.68%)
Dec 16, 2016 72.69 72.69 71.46 71.69 4,574,274 -0.78(-1.08%)
Dec 15, 2016 72.00 73.62 71.97 72.47 2,753,585 +1.24(+1.74%)
Dec 14, 2016 71.27 72.54 70.83 71.23 2,719,814 -0.61(-0.85%)
Dec 13, 2016 71.89 72.59 71.34 71.84 2,191,621 +0.16(+0.22%)
Dec 12, 2016 72.36 72.86 71.17 71.68 2,935,371 -1.14(-1.57%)
Dec 09, 2016 71.84 72.83 71.38 72.82 3,063,950 +0.77(+1.07%)
Dec 08, 2016 71.84 72.24 71.07 72.05 3,547,601 +0.43(+0.60%)
Dec 07, 2016 68.76 71.98 68.33 71.62 5,768,138 +3.24(+4.74%)
Dec 06, 2016 67.89 68.42 67.50 68.38 2,257,012 +0.93(+1.38%)
Dec 05, 2016 67.89 68.19 67.38 67.45 2,635,599 +0.19(+0.28%)
Dec 02, 2016 68.23 68.23 66.88 67.26 2,273,251 -0.80(-1.18%)
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.