Discover Financial Services (NY: DFS )

106.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 64.71 64.71 64.71 0 +1.48(+2.35%)
Mar 28, 2018 63.24 63.96 62.57 63.23 3,125,439 +0.05(+0.07%)
Mar 27, 2018 64.95 65.24 62.68 63.18 2,671,981 -1.40(-2.17%)
Mar 26, 2018 63.89 64.79 63.21 64.59 2,011,502 +1.55(+2.45%)
Mar 23, 2018 64.90 65.38 62.96 63.04 3,018,342 -1.64(-2.53%)
Mar 22, 2018 66.83 67.27 64.55 64.68 2,892,524 -2.67(-3.97%)
Mar 21, 2018 67.82 68.41 67.32 67.35 3,325,915 -0.45(-0.66%)
Mar 20, 2018 68.61 68.81 67.75 67.80 2,465,408 -0.61(-0.89%)
Mar 19, 2018 68.73 69.04 67.64 68.41 2,246,721 -0.45(-0.65%)
Mar 16, 2018 68.12 69.28 67.82 68.86 3,594,114 +1.05(+1.55%)
Mar 15, 2018 69.03 69.17 67.37 67.81 2,756,904 -0.98(-1.43%)
Mar 14, 2018 69.98 69.98 68.50 68.79 2,222,200 -0.78(-1.13%)
Mar 13, 2018 70.76 70.76 69.29 69.57 2,537,759 -0.74(-1.05%)
Mar 12, 2018 70.73 70.91 70.21 70.31 1,823,350 -0.24(-0.34%)
Mar 09, 2018 69.97 70.62 69.45 70.55 3,271,442 +1.19(+1.71%)
Mar 08, 2018 69.19 69.53 68.38 69.36 1,443,899 +0.42(+0.61%)
Mar 07, 2018 69.06 68.94 1,815,566 -0.16(-0.23%)
Mar 06, 2018 69.44 69.67 68.18 69.10 1,858,852 -0.23(-0.34%)
Mar 05, 2018 67.81 69.62 67.39 69.34 2,033,108 +1.11(+1.62%)
Mar 02, 2018 67.30 68.34 66.79 68.23 2,745,929 +0.57(+0.84%)
Mar 01, 2018 70.75 71.38 67.14 67.66 4,608,461 -3.26(-4.59%)
Feb 28, 2018 71.97 72.66 70.90 70.92 2,414,355 -0.66(-0.92%)
Feb 27, 2018 72.42 73.18 71.58 71.58 2,247,141 -0.78(-1.08%)
Feb 26, 2018 71.50 72.41 71.03 72.36 2,284,927 +0.91(+1.27%)
Feb 23, 2018 70.46 71.48 70.29 71.45 1,453,018 +1.50(+2.15%)
Feb 22, 2018 69.81 69.95 2,471,097 -0.76(-1.07%)
Feb 21, 2018 71.15 72.38 70.64 70.71 2,965,407 -0.62(-0.87%)
Feb 20, 2018 70.86 71.85 70.86 71.33 2,536,086 +0.09(+0.13%)
Feb 16, 2018 71.24 71.24 71.24 0 +0.86(+1.22%)
Feb 15, 2018 70.16 71.00 70.00 70.38 2,433,875 +0.86(+1.24%)
Feb 14, 2018 68.31 69.63 68.19 69.52 2,062,484 +0.99(+1.45%)
Feb 13, 2018 68.55 68.52 1,925,231 +0.49(+0.72%)
Feb 12, 2018 67.09 68.83 66.80 68.03 2,344,822 +1.65(+2.48%)
Feb 09, 2018 65.63 66.95 64.13 66.38 3,407,596 +1.53(+2.36%)
Feb 08, 2018 68.72 68.72 64.79 64.85 3,177,122 -3.79(-5.52%)
Feb 07, 2018 67.78 69.48 67.78 68.64 2,070,907 +0.44(+0.64%)
Feb 06, 2018 65.45 68.38 63.87 68.20 3,694,533 -0.08(-0.12%)
Feb 05, 2018 69.68 70.88 66.73 68.28 2,943,060 -2.45(-3.47%)
Feb 02, 2018 72.06 72.41 70.63 70.73 2,429,495 -1.48(-2.05%)
Feb 01, 2018 71.22 72.37 71.05 72.21 2,367,651 +0.73(+1.03%)
Jan 31, 2018 71.94 72.28 71.38 71.48 1,898,883 +0.07(+0.10%)
Jan 30, 2018 72.95 72.95 71.41 71.41 1,982,158 -1.42(-1.96%)
Jan 29, 2018 72.33 73.39 72.33 72.83 2,250,035 +0.30(+0.41%)
Jan 26, 2018 72.11 72.54 71.16 72.54 2,640,749 +0.61(+0.85%)
Jan 25, 2018 70.12 72.78 69.91 71.93 3,404,230 +1.40(+1.98%)
Jan 24, 2018 70.73 71.24 70.17 70.53 3,581,368 +0.02(+0.03%)
Jan 23, 2018 70.34 70.73 69.51 70.51 3,114,890 -0.13(-0.19%)
Jan 22, 2018 69.95 70.68 69.74 70.65 2,029,839 +0.49(+0.70%)
Jan 19, 2018 70.03 70.22 69.08 70.15 4,847,979 +0.09(+0.13%)
Jan 18, 2018 70.82 70.89 69.97 70.06 1,898,499 -0.64(-0.90%)
Jan 17, 2018 71.03 71.03 70.20 70.70 2,725,375 -0.01(-0.01%)
Jan 16, 2018 72.55 72.76 70.37 70.71 2,216,098 -1.41(-1.95%)
Jan 12, 2018 72.11 72.11 72.11 0 +0.13(+0.19%)
Jan 11, 2018 71.43 72.00 71.15 71.98 2,178,232 +0.80(+1.12%)
Jan 10, 2018 71.58 71.18 2,780,938 +1.10(+1.57%)
Jan 09, 2018 69.71 70.22 69.34 70.08 2,570,023 +0.60(+0.86%)
Jan 08, 2018 70.01 70.04 69.36 69.48 1,966,782 -0.53(-0.75%)
Jan 05, 2018 70.34 70.34 69.27 70.01 1,833,853 -0.08(-0.11%)
Jan 04, 2018 69.87 70.61 69.70 70.09 2,226,893 +0.69(+0.99%)
Jan 03, 2018 69.07 69.56 69.07 69.40 2,144,869 +0.51(+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.