Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.57 50.74 49.50 50.25 3,797,339 -0.14(-0.27%)
May 30, 2017 51.06 51.12 50.37 50.39 3,376,123 -0.80(-1.57%)
May 26, 2017 50.49 51.31 50.39 51.19 3,107,254 +0.65(+1.29%)
May 25, 2017 50.88 51.04 50.40 50.54 6,709,529 -0.14(-0.27%)
May 24, 2017 51.14 51.29 50.64 50.68 3,083,686 -0.46(-0.90%)
May 23, 2017 51.04 51.32 50.78 51.14 2,905,451 +0.03(+0.05%)
May 22, 2017 51.61 51.71 51.01 51.12 4,129,075 -0.34(-0.67%)
May 19, 2017 50.84 52.09 50.67 51.46 5,275,394 +0.71(+1.40%)
May 18, 2017 50.36 51.00 50.29 50.75 5,324,751 +0.38(+0.75%)
May 17, 2017 51.51 51.33 50.32 50.37 4,402,781 -1.14(-2.21%)
May 16, 2017 52.20 52.32 51.37 51.51 3,953,678 -0.55(-1.05%)
May 15, 2017 51.68 52.21 51.40 52.06 5,981,249 +0.46(+0.90%)
May 12, 2017 51.36 51.64 50.76 51.59 5,214,907 +0.03(+0.05%)
May 11, 2017 51.53 52.05 51.13 51.57 4,442,423 -0.06(-0.12%)
May 10, 2017 51.93 52.03 51.45 51.63 4,210,110 -0.33(-0.64%)
May 09, 2017 51.62 52.14 51.47 51.96 4,672,926 +0.49(+0.95%)
May 08, 2017 51.59 51.68 51.19 51.48 6,094,992 +0.11(+0.22%)
May 05, 2017 51.76 52.05 51.18 51.36 7,461,169 -0.21(-0.41%)
May 04, 2017 52.47 52.54 51.56 51.58 5,430,066 -0.50(-0.96%)
May 03, 2017 52.64 52.86 51.92 52.08 6,055,491 -0.67(-1.28%)
May 02, 2017 52.86 52.96 52.06 52.75 5,038,234 -0.03(-0.06%)
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.