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, 2018 64.59 65.13 64.04 64.52 2,989,037 -0.10(-0.16%)
May 30, 2018 64.24 64.88 63.97 64.62 2,420,805 +1.02(+1.61%)
May 29, 2018 65.51 65.61 62.89 63.60 3,771,758 -2.79(-4.20%)
May 25, 2018 66.38 66.38 66.38 0 -0.80(-1.20%)
May 24, 2018 67.14 67.29 66.11 67.19 1,816,342 -0.17(-0.26%)
May 23, 2018 67.69 67.83 66.63 67.36 2,098,370 -0.66(-0.96%)
May 22, 2018 67.92 68.67 67.84 68.02 1,582,179 +0.34(+0.50%)
May 21, 2018 67.65 68.15 67.44 67.68 1,229,436 +0.52(+0.78%)
May 18, 2018 67.51 67.70 67.13 67.16 1,597,690 -0.52(-0.77%)
May 17, 2018 67.30 67.88 66.66 67.68 1,934,623 +0.35(+0.52%)
May 16, 2018 66.24 67.35 66.17 67.33 2,357,937 +0.97(+1.47%)
May 15, 2018 65.48 66.94 65.48 66.36 2,727,676 +0.75(+1.14%)
May 14, 2018 65.72 66.08 65.48 65.61 2,055,602 +0.07(+0.11%)
May 11, 2018 65.26 65.91 64.94 65.54 2,064,057 +0.43(+0.65%)
May 10, 2018 64.45 65.36 64.27 65.11 1,911,961 +0.66(+1.03%)
May 09, 2018 63.70 64.83 63.60 64.45 2,416,145 +1.09(+1.72%)
May 08, 2018 62.94 63.91 62.77 63.37 2,780,318 +0.90(+1.43%)
May 07, 2018 62.19 63.00 61.72 62.47 3,010,208 +0.84(+1.37%)
May 04, 2018 60.14 62.10 59.55 61.63 2,121,787 +1.10(+1.82%)
May 03, 2018 61.04 61.04 59.77 60.52 2,394,093 -0.78(-1.28%)
May 02, 2018 61.30 62.28 61.02 61.30 2,586,370 -0.02(-0.03%)
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.