Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.43 62.53 61.68 61.70 2,283,925 -0.42(-0.68%)
Jul 30, 2018 63.11 63.39 61.80 62.12 2,425,061 -1.09(-1.72%)
Jul 27, 2018 63.06 64.09 62.42 63.21 3,622,872 +1.05(+1.70%)
Jul 26, 2018 63.07 63.52 62.13 62.16 2,943,625 -0.69(-1.10%)
Jul 25, 2018 63.18 63.26 62.54 62.85 2,387,371 -0.32(-0.51%)
Jul 24, 2018 63.51 63.64 62.91 63.17 3,128,597 -0.02(-0.03%)
Jul 23, 2018 62.30 63.19 62.28 63.19 2,631,347 +0.92(+1.48%)
Jul 20, 2018 61.89 63.00 61.82 62.26 3,488,552 +0.48(+0.77%)
Jul 19, 2018 61.87 62.14 61.33 61.79 2,484,194 -0.50(-0.80%)
Jul 18, 2018 61.51 62.41 61.51 62.29 1,521,386 +0.86(+1.39%)
Jul 17, 2018 60.79 61.80 60.79 61.43 1,801,427 +0.47(+0.77%)
Jul 16, 2018 60.40 61.00 60.23 60.97 2,088,804 +0.58(+0.96%)
Jul 13, 2018 61.10 61.10 60.12 60.39 2,413,257 -0.94(-1.54%)
Jul 12, 2018 61.87 62.05 61.13 61.33 2,873,890 -0.22(-0.37%)
Jul 11, 2018 61.48 61.93 61.41 61.55 1,936,820 -0.29(-0.48%)
Jul 10, 2018 62.41 62.64 61.64 61.85 2,556,750 -0.38(-0.61%)
Jul 09, 2018 60.98 62.36 60.91 62.23 3,587,580 +1.37(+2.24%)
Jul 06, 2018 60.89 61.23 60.55 60.86 2,123,892 -0.12(-0.20%)
Jul 05, 2018 61.28 61.33 60.58 60.98 1,347,167 +0.03(+0.06%)
Jul 03, 2018 60.95 60.95 60.95 0 -0.53(-0.86%)
Jul 02, 2018 60.40 61.50 60.17 61.48 2,690,225 +0.64(+1.05%)
Jun 29, 2018 61.37 61.77 60.84 60.84 3,186,874 +0.22(+0.36%)
Jun 28, 2018 60.50 60.88 59.82 60.62 2,561,201 +0.05(+0.09%)
Jun 27, 2018 61.59 62.05 60.57 60.57 2,641,689 -1.11(-1.81%)
Jun 26, 2018 62.66 62.82 61.60 61.68 2,777,274 -0.78(-1.24%)
Jun 25, 2018 63.27 63.36 62.06 62.46 2,897,775 -0.98(-1.54%)
Jun 22, 2018 63.73 64.04 63.28 63.44 5,378,412 +0.34(+0.53%)
Jun 21, 2018 63.24 63.53 62.56 63.10 2,902,711 -0.29(-0.46%)
Jun 20, 2018 64.46 64.46 63.27 63.39 1,965,488 -0.49(-0.77%)
Jun 19, 2018 63.87 64.14 63.14 63.89 2,075,375 -0.56(-0.87%)
Jun 18, 2018 64.17 64.80 63.63 64.45 2,168,438 +0.02(+0.03%)
Jun 15, 2018 64.98 64.98 64.43 3,651,352 -0.54(-0.84%)
Jun 14, 2018 64.76 65.56 64.53 64.98 2,241,806 +0.31(+0.48%)
Jun 13, 2018 65.04 65.37 64.60 64.66 2,059,667 -0.41(-0.62%)
Jun 12, 2018 65.26 65.38 64.71 65.07 1,530,262 +0.03(+0.05%)
Jun 11, 2018 64.98 65.62 64.92 65.04 1,359,779 -0.10(-0.15%)
Jun 08, 2018 65.33 65.33 64.30 65.13 1,618,010 -0.14(-0.21%)
Jun 07, 2018 65.56 66.14 64.73 65.27 2,561,805 +0.09(+0.15%)
Jun 06, 2018 65.18 65.17 2,189,830 +0.82(+1.28%)
Jun 05, 2018 64.66 64.77 63.63 64.35 1,854,433 -0.41(-0.64%)
Jun 04, 2018 64.22 64.87 64.02 64.77 1,709,733 +0.82(+1.28%)
Jun 01, 2018 64.44 64.54 63.68 63.95 2,004,556 +0.13(+0.20%)
May 31, 2018 63.90 64.42 63.35 63.82 3,021,706 -0.10(-0.16%)
May 30, 2018 63.54 64.18 63.28 63.92 2,447,264 +1.01(+1.61%)
May 29, 2018 64.80 64.90 62.21 62.91 3,812,983 -2.76(-4.20%)
May 25, 2018 65.67 65.67 65.67 0 -0.79(-1.20%)
May 24, 2018 66.41 66.57 65.40 66.46 1,836,194 -0.17(-0.26%)
May 23, 2018 66.96 67.10 65.91 66.63 2,121,305 -0.65(-0.96%)
May 22, 2018 67.19 67.93 67.10 67.28 1,599,471 +0.34(+0.50%)
May 21, 2018 66.92 67.41 66.71 66.95 1,242,873 +0.52(+0.78%)
May 18, 2018 66.78 66.97 66.40 66.43 1,615,152 -0.52(-0.77%)
May 17, 2018 66.57 67.14 65.94 66.95 1,955,768 +0.34(+0.52%)
May 16, 2018 65.53 66.62 65.46 66.60 2,383,709 +0.96(+1.47%)
May 15, 2018 64.77 66.22 64.77 65.64 2,757,489 +0.74(+1.14%)
May 14, 2018 65.01 65.36 64.77 64.90 2,078,069 +0.07(+0.11%)
May 11, 2018 64.56 65.20 64.24 64.83 2,086,617 +0.42(+0.65%)
May 10, 2018 63.76 64.65 63.58 64.41 1,932,858 +0.65(+1.03%)
May 09, 2018 63.01 64.13 62.91 63.76 2,442,553 +1.08(+1.72%)
May 08, 2018 62.26 63.22 62.10 62.68 2,810,706 +0.89(+1.43%)
May 07, 2018 61.52 62.32 61.05 61.79 3,043,108 +0.83(+1.37%)
May 04, 2018 59.49 61.42 58.90 60.96 2,144,978 +1.09(+1.82%)
May 03, 2018 60.38 60.38 59.12 59.87 2,420,260 -0.77(-1.28%)
May 02, 2018 60.64 61.61 60.36 60.64 2,614,638 -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.