Skip to main content

Discover Financial Services (NY: DFS )

143.20 +7.09 (+5.21%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.33 53.03 51.89 52.66 3,727,078 +0.58(+1.11%)
Jun 29, 2017 53.39 53.59 51.88 52.09 6,228,953 -0.31(-0.60%)
Jun 28, 2017 52.04 52.77 52.02 52.40 3,667,812 +0.69(+1.33%)
Jun 27, 2017 51.45 52.08 51.21 51.71 2,901,240 +0.39(+0.76%)
Jun 26, 2017 50.96 51.58 50.88 51.33 2,158,474 +0.48(+0.95%)
Jun 23, 2017 51.08 51.34 50.64 50.84 9,988,230 -0.17(-0.33%)
Jun 22, 2017 51.01 51.31 50.72 51.01 2,197,859 -0.10(-0.20%)
Jun 21, 2017 51.59 51.59 50.90 51.11 2,352,042 -0.36(-0.69%)
Jun 20, 2017 51.54 51.82 51.27 51.47 2,154,580 -0.30(-0.59%)
Jun 19, 2017 51.86 52.05 51.50 51.77 1,938,455 +0.03(+0.07%)
Jun 16, 2017 51.61 51.88 51.30 51.74 4,170,833 +0.32(+0.63%)
Jun 15, 2017 51.19 52.00 50.98 51.42 2,554,777 +0.08(+0.15%)
Jun 14, 2017 51.55 51.57 50.32 51.34 3,389,037 -0.62(-1.19%)
Jun 13, 2017 51.60 52.18 51.24 51.96 3,019,696 +0.53(+1.04%)
Jun 12, 2017 51.33 52.08 51.03 51.43 3,588,896 +0.14(+0.26%)
Jun 09, 2017 50.94 51.41 50.83 51.29 3,313,811 +0.71(+1.41%)
Jun 08, 2017 51.15 50.27 50.58 3,421,555 +0.30(+0.61%)
Jun 07, 2017 49.76 50.66 49.62 50.27 3,125,346 +0.58(+1.16%)
Jun 06, 2017 49.71 49.95 49.32 49.70 3,931,666 -0.28(-0.56%)
Jun 05, 2017 49.90 50.29 49.82 49.98 2,764,402 +0.09(+0.19%)
Jun 02, 2017 49.75 50.38 49.75 49.89 3,342,614 -0.14(-0.27%)
Jun 01, 2017 49.86 50.33 49.61 50.02 2,805,810 +0.31(+0.63%)
May 31, 2017 50.02 50.19 48.96 49.71 3,838,843 -0.14(-0.27%)
May 30, 2017 50.51 50.57 49.83 49.84 3,413,023 -0.80(-1.57%)
May 26, 2017 49.94 50.75 49.84 50.64 3,141,215 +0.64(+1.29%)
May 25, 2017 50.33 50.49 49.85 50.00 6,782,863 -0.14(-0.27%)
May 24, 2017 50.59 50.73 50.09 50.13 3,117,389 -0.46(-0.90%)
May 23, 2017 50.49 50.77 50.23 50.59 2,937,207 +0.03(+0.05%)
May 22, 2017 51.05 51.16 50.46 50.56 4,174,205 -0.34(-0.67%)
May 19, 2017 50.29 51.53 50.12 50.90 5,333,052 +0.70(+1.40%)
May 18, 2017 49.82 50.44 49.74 50.20 5,382,949 +0.37(+0.75%)
May 17, 2017 50.95 50.77 49.78 49.83 4,450,902 -1.13(-2.21%)
May 16, 2017 51.64 51.76 50.81 50.95 3,996,891 -0.54(-1.05%)
May 15, 2017 51.12 51.65 50.84 51.49 6,046,622 +0.46(+0.90%)
May 12, 2017 50.81 51.08 50.21 51.04 5,271,905 +0.03(+0.05%)
May 11, 2017 50.97 51.49 50.58 51.01 4,490,977 -0.06(-0.12%)
May 10, 2017 51.37 51.47 50.89 51.07 4,256,126 -0.33(-0.64%)
May 09, 2017 51.06 51.57 50.91 51.40 4,724,000 +0.48(+0.95%)
May 08, 2017 51.03 51.12 50.64 50.92 6,161,609 +0.11(+0.22%)
May 05, 2017 51.20 51.48 50.62 50.81 7,542,718 -0.21(-0.41%)
May 04, 2017 51.90 51.97 51.00 51.02 5,489,416 -0.50(-0.97%)
May 03, 2017 52.07 52.29 51.36 51.52 6,121,676 -0.67(-1.28%)
May 02, 2017 52.29 52.38 51.50 52.18 5,093,300 -0.03(-0.06%)
May 01, 2017 52.54 52.77 52.08 52.22 4,764,474 -0.52(-0.99%)
Apr 28, 2017 53.56 53.88 52.47 52.74 6,610,169 -1.46(-2.69%)
Apr 27, 2017 55.07 55.10 54.08 54.20 4,075,617 -0.77(-1.40%)
Apr 26, 2017 55.82 55.99 53.45 54.96 6,740,925 -1.73(-3.05%)
Apr 25, 2017 57.03 57.07 56.42 56.69 3,831,274 +0.31(+0.55%)
Apr 24, 2017 57.09 57.13 56.33 56.38 3,853,814 +0.57(+1.03%)
Apr 21, 2017 56.43 56.58 55.70 55.81 3,384,646 -0.39(-0.69%)
Apr 20, 2017 55.15 56.41 55.15 56.19 4,598,614 +1.45(+2.65%)
Apr 19, 2017 55.09 55.25 54.65 54.74 2,345,763 -0.06(-0.11%)
Apr 18, 2017 55.04 55.29 54.47 54.80 3,016,145 -0.54(-0.97%)
Apr 17, 2017 54.67 55.41 54.43 55.34 2,406,347 +0.77(+1.41%)
Apr 13, 2017 54.89 55.39 54.56 54.58 2,204,055 -0.59(-1.07%)
Apr 12, 2017 55.31 55.73 55.06 55.17 2,607,833 -0.47(-0.85%)
Apr 11, 2017 54.90 55.64 54.62 55.64 2,935,335 +0.51(+0.92%)
Apr 10, 2017 55.52 55.80 55.06 55.13 2,838,894 -0.46(-0.83%)
Apr 07, 2017 55.60 56.08 55.34 55.59 3,531,250 -0.46(-0.83%)
Apr 06, 2017 55.68 56.36 54.99 56.06 3,792,482 +0.35(+0.62%)
Apr 05, 2017 57.11 57.28 55.63 55.71 3,320,082 -0.78(-1.39%)
Apr 04, 2017 57.02 57.15 56.27 56.50 2,756,517 -0.76(-1.32%)
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.