Skip to main content

Discover Financial Services (NY: DFS )

131.05 +3.05 (+2.38%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.53 62.53 62.53 0 +1.43(+2.35%)
Mar 28, 2018 61.10 61.80 60.46 61.09 3,234,787 +0.04(+0.07%)
Mar 27, 2018 62.75 63.03 60.56 61.05 2,765,465 -1.36(-2.17%)
Mar 26, 2018 61.73 62.60 61.07 62.40 2,081,878 +1.50(+2.45%)
Mar 23, 2018 62.71 63.17 60.83 60.91 3,123,943 -1.58(-2.53%)
Mar 22, 2018 64.57 64.99 62.37 62.49 2,993,723 -2.58(-3.97%)
Mar 21, 2018 65.52 66.10 65.05 65.07 3,442,278 -0.43(-0.66%)
Mar 20, 2018 66.29 66.48 65.46 65.51 2,551,664 -0.59(-0.89%)
Mar 19, 2018 66.41 66.71 65.35 66.10 2,325,326 -0.43(-0.65%)
Mar 16, 2018 65.82 66.94 65.52 66.53 3,719,860 +1.02(+1.55%)
Mar 15, 2018 66.70 66.83 65.09 65.52 2,853,359 -0.95(-1.43%)
Mar 14, 2018 67.61 67.61 66.19 66.46 2,299,948 -0.76(-1.12%)
Mar 13, 2018 68.37 68.37 66.95 67.22 2,626,546 -0.71(-1.05%)
Mar 12, 2018 68.34 68.52 67.84 67.93 1,887,143 -0.23(-0.34%)
Mar 09, 2018 67.60 68.23 67.11 68.17 3,385,899 +1.15(+1.71%)
Mar 08, 2018 66.85 67.18 66.07 67.02 1,494,416 +0.41(+0.61%)
Mar 07, 2018 66.72 66.61 1,879,087 -0.16(-0.23%)
Mar 06, 2018 67.09 67.31 65.87 66.77 1,923,887 -0.23(-0.34%)
Mar 05, 2018 65.52 67.26 65.11 66.99 2,104,240 +1.07(+1.62%)
Mar 02, 2018 65.03 66.03 64.53 65.92 2,842,000 +0.55(+0.84%)
Mar 01, 2018 68.36 68.97 64.88 65.38 4,769,695 -3.15(-4.59%)
Feb 28, 2018 69.54 70.20 68.51 68.52 2,498,825 -0.63(-0.92%)
Feb 27, 2018 69.98 70.71 69.16 69.16 2,325,760 -0.76(-1.08%)
Feb 26, 2018 69.08 69.97 68.63 69.91 2,364,868 +0.88(+1.27%)
Feb 23, 2018 68.08 69.06 67.92 69.04 1,503,854 +1.45(+2.15%)
Feb 22, 2018 67.45 67.58 2,557,552 -0.73(-1.07%)
Feb 21, 2018 68.74 69.93 68.25 68.32 3,069,157 -0.60(-0.87%)
Feb 20, 2018 68.46 69.43 68.46 68.91 2,624,815 +0.09(+0.13%)
Feb 16, 2018 68.83 68.83 68.83 0 +0.83(+1.22%)
Feb 15, 2018 67.79 68.60 67.63 68.00 2,519,028 +0.83(+1.24%)
Feb 14, 2018 66.00 67.28 65.89 67.17 2,134,643 +0.96(+1.45%)
Feb 13, 2018 66.23 66.21 1,992,588 +0.48(+0.72%)
Feb 12, 2018 64.82 66.50 64.54 65.73 2,426,859 +1.59(+2.48%)
Feb 09, 2018 63.41 64.68 61.97 64.14 3,526,816 +1.48(+2.36%)
Feb 08, 2018 66.40 66.40 62.60 62.66 3,288,278 -3.66(-5.52%)
Feb 07, 2018 65.49 67.13 65.49 66.32 2,143,360 +0.42(+0.64%)
Feb 06, 2018 63.24 66.07 61.71 65.89 3,823,792 -0.08(-0.12%)
Feb 05, 2018 67.32 68.48 64.48 65.97 3,046,028 -2.37(-3.47%)
Feb 02, 2018 69.62 69.96 68.24 68.34 2,514,495 -1.43(-2.05%)
Feb 01, 2018 68.81 69.93 68.65 69.77 2,450,487 +0.71(+1.03%)
Jan 31, 2018 69.51 69.83 68.97 69.06 1,965,319 +0.07(+0.10%)
Jan 30, 2018 70.48 70.48 68.99 68.99 2,051,506 -1.38(-1.96%)
Jan 29, 2018 69.88 70.91 69.88 70.37 2,328,755 +0.29(+0.41%)
Jan 26, 2018 69.68 70.09 68.75 70.08 2,733,140 +0.59(+0.85%)
Jan 25, 2018 67.75 70.32 67.55 69.49 3,523,333 +1.35(+1.98%)
Jan 24, 2018 68.34 68.83 67.80 68.14 3,706,667 +0.02(+0.03%)
Jan 23, 2018 67.96 68.33 67.16 68.13 3,223,869 -0.13(-0.19%)
Jan 22, 2018 67.58 68.29 67.38 68.26 2,100,856 +0.48(+0.70%)
Jan 19, 2018 67.66 67.84 66.74 67.78 5,017,592 +0.09(+0.13%)
Jan 18, 2018 68.43 68.49 67.61 67.69 1,964,921 -0.61(-0.90%)
Jan 17, 2018 68.63 68.63 67.82 68.31 2,820,727 -0.01(-0.01%)
Jan 16, 2018 70.10 70.30 67.99 68.32 2,293,631 -1.36(-1.95%)
Jan 12, 2018 69.68 69.68 69.68 0 +0.13(+0.19%)
Jan 11, 2018 69.02 69.56 68.75 69.55 2,254,441 +0.77(+1.12%)
Jan 10, 2018 69.16 68.78 2,878,233 +1.06(+1.57%)
Jan 09, 2018 67.36 67.85 66.99 67.71 2,659,939 +0.58(+0.86%)
Jan 08, 2018 67.64 67.67 67.02 67.13 2,035,593 -0.51(-0.75%)
Jan 05, 2018 67.96 67.96 66.93 67.64 1,898,013 -0.08(-0.12%)
Jan 04, 2018 67.50 68.22 67.34 67.72 2,304,805 +0.67(+0.99%)
Jan 03, 2018 66.73 67.21 66.73 67.05 2,219,910 +0.49(+0.74%)
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.