Skip to main content

Discover Financial Services (NY: DFS )

143.59 +7.48 (+5.50%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.61 61.98 61.28 61.29 2,781,754 +0.03(+0.04%)
Apr 27, 2018 62.23 62.57 60.65 61.26 3,601,365 -0.99(-1.59%)
Apr 26, 2018 61.84 62.59 61.50 62.25 2,965,381 +0.44(+0.71%)
Apr 25, 2018 62.44 62.84 61.50 61.81 4,771,552 -0.89(-1.43%)
Apr 24, 2018 63.48 63.99 62.35 62.71 2,805,508 -0.35(-0.56%)
Apr 23, 2018 63.27 63.42 62.62 63.06 1,715,725 -0.01(-0.01%)
Apr 20, 2018 63.28 63.71 62.73 63.07 2,864,482 +0.03(+0.04%)
Apr 19, 2018 62.22 63.24 62.19 63.04 1,962,321 +1.03(+1.66%)
Apr 18, 2018 62.11 62.62 61.97 62.01 1,661,682 +0.15(+0.24%)
Apr 17, 2018 62.26 62.47 61.67 61.86 2,438,074 +0.31(+0.50%)
Apr 16, 2018 60.99 62.10 60.76 61.55 2,331,869 +0.88(+1.45%)
Apr 13, 2018 62.16 62.37 60.40 60.68 2,193,505 -0.92(-1.49%)
Apr 12, 2018 61.42 62.15 61.33 61.60 1,753,501 +0.61(+1.00%)
Apr 11, 2018 61.05 61.80 60.84 60.99 1,504,308 -0.86(-1.39%)
Apr 10, 2018 61.77 62.16 61.32 61.85 1,971,468 +1.06(+1.74%)
Apr 09, 2018 61.24 62.21 60.71 60.79 1,597,375 +0.28(+0.47%)
Apr 06, 2018 61.34 61.76 59.94 60.50 1,755,108 -1.54(-2.48%)
Apr 05, 2018 62.01 62.47 61.55 62.04 2,099,731 +0.38(+0.61%)
Apr 04, 2018 59.58 61.82 59.44 61.67 2,486,823 +0.94(+1.54%)
Apr 03, 2018 60.19 60.76 59.43 60.73 2,783,639 +0.88(+1.47%)
Apr 02, 2018 61.42 61.53 58.97 59.85 2,902,261 -2.02(-3.27%)
Mar 29, 2018 61.87 61.87 61.87 0 +1.42(+2.35%)
Mar 28, 2018 60.46 61.15 59.83 60.45 3,268,961 +0.04(+0.07%)
Mar 27, 2018 62.10 62.37 59.93 60.41 2,794,680 -1.34(-2.17%)
Mar 26, 2018 61.09 61.94 60.44 61.75 2,103,872 +1.48(+2.45%)
Mar 23, 2018 62.05 62.51 60.19 60.27 3,156,946 -1.57(-2.53%)
Mar 22, 2018 63.89 64.32 61.72 61.84 3,025,350 -2.55(-3.97%)
Mar 21, 2018 64.84 65.41 64.37 64.39 3,478,643 -0.43(-0.66%)
Mar 20, 2018 65.60 65.79 64.77 64.82 2,578,621 -0.58(-0.89%)
Mar 19, 2018 65.72 66.01 64.67 65.41 2,349,891 -0.43(-0.65%)
Mar 16, 2018 65.13 66.24 64.84 65.84 3,759,158 +1.01(+1.55%)
Mar 15, 2018 66.00 66.13 64.41 64.83 2,883,503 -0.94(-1.43%)
Mar 14, 2018 66.90 66.90 65.49 65.77 2,324,245 -0.75(-1.12%)
Mar 13, 2018 67.65 67.65 66.25 66.52 2,654,294 -0.71(-1.05%)
Mar 12, 2018 67.63 67.80 67.13 67.22 1,907,080 -0.23(-0.34%)
Mar 09, 2018 66.90 67.51 66.41 67.45 3,421,669 +1.14(+1.71%)
Mar 08, 2018 66.16 66.48 65.38 66.32 1,510,203 +0.40(+0.61%)
Mar 07, 2018 66.03 65.92 1,898,938 -0.15(-0.23%)
Mar 06, 2018 66.39 66.61 65.18 66.07 1,944,212 -0.22(-0.34%)
Mar 05, 2018 64.83 66.56 64.43 66.29 2,126,470 +1.06(+1.62%)
Mar 02, 2018 64.35 65.34 63.86 65.24 2,872,024 +0.54(+0.84%)
Mar 01, 2018 67.64 68.25 64.20 64.69 4,820,084 -3.11(-4.59%)
Feb 28, 2018 68.81 69.47 67.79 67.81 2,525,224 -0.63(-0.92%)
Feb 27, 2018 69.24 69.97 68.44 68.44 2,350,331 -0.75(-1.08%)
Feb 26, 2018 68.36 69.24 67.91 69.18 2,389,852 +0.87(+1.27%)
Feb 23, 2018 67.37 68.34 67.21 68.31 1,519,741 +1.44(+2.15%)
Feb 22, 2018 66.75 66.88 2,584,571 -0.72(-1.07%)
Feb 21, 2018 68.02 69.20 67.54 67.60 3,101,580 -0.59(-0.87%)
Feb 20, 2018 67.75 68.70 67.75 68.19 2,652,544 +0.09(+0.13%)
Feb 16, 2018 68.11 68.11 68.11 0 +0.82(+1.22%)
Feb 15, 2018 67.08 67.89 66.93 67.29 2,545,639 +0.82(+1.24%)
Feb 14, 2018 65.31 66.58 65.20 66.46 2,157,194 +0.95(+1.45%)
Feb 13, 2018 65.54 65.51 2,013,638 +0.47(+0.72%)
Feb 12, 2018 64.14 65.81 63.87 65.04 2,452,497 +1.58(+2.48%)
Feb 09, 2018 62.75 64.01 61.32 63.47 3,564,075 +1.46(+2.36%)
Feb 08, 2018 65.70 65.70 61.94 62.00 3,323,017 -3.62(-5.52%)
Feb 07, 2018 64.80 66.43 64.80 65.63 2,166,003 +0.42(+0.64%)
Feb 06, 2018 62.58 65.38 61.07 65.21 3,864,187 -0.08(-0.12%)
Feb 05, 2018 66.62 67.77 63.80 65.28 3,078,207 -2.35(-3.47%)
Feb 02, 2018 68.90 69.23 67.53 67.63 2,541,059 -1.41(-2.05%)
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.