Skip to main content

Discover Financial Services (NY: DFS )

117.39 -1.61 (-1.35%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 53.50 54.29 53.45 53.97 2,648,263 +0.60(+1.13%)
Jul 28, 2017 53.50 53.93 53.32 53.37 3,982,068 -0.16(-0.30%)
Jul 27, 2017 54.31 54.99 53.07 53.53 8,608,636 -2.38(-4.26%)
Jul 26, 2017 56.68 56.68 55.83 55.91 4,270,791 -0.58(-1.03%)
Jul 25, 2017 55.75 56.62 55.75 56.50 3,750,218 +1.12(+2.02%)
Jul 24, 2017 55.31 55.55 54.86 55.38 2,592,513 +0.00(+0.00%)
Jul 21, 2017 54.70 55.67 54.65 55.38 4,116,899 +1.03(+1.89%)
Jul 20, 2017 54.03 54.52 53.97 54.35 2,190,758 +0.20(+0.38%)
Jul 19, 2017 54.17 54.38 53.95 54.15 2,190,946 +0.09(+0.16%)
Jul 18, 2017 53.83 54.08 53.64 54.06 1,714,944 -0.03(-0.05%)
Jul 17, 2017 54.20 54.35 53.83 54.09 2,834,023 -0.17(-0.31%)
Jul 14, 2017 54.02 54.41 53.51 54.26 2,392,511 -0.14(-0.26%)
Jul 13, 2017 54.20 54.55 54.10 54.40 3,643,064 +0.25(+0.46%)
Jul 12, 2017 53.58 54.33 53.42 54.15 2,526,077 +0.34(+0.63%)
Jul 11, 2017 54.12 54.25 53.50 53.81 3,104,239 -0.30(-0.56%)
Jul 10, 2017 54.18 54.28 53.84 54.12 3,240,699 -0.24(-0.44%)
Jul 07, 2017 54.40 54.67 54.08 54.35 3,171,457 +0.15(+0.28%)
Jul 06, 2017 54.92 54.11 54.20 3,566,853 -0.27(-0.50%)
Jul 05, 2017 55.33 55.36 54.35 54.48 3,981,422 -0.67(-1.22%)
Jul 03, 2017 55.28 55.81 55.07 55.15 1,840,244 +0.07(+0.13%)
Jun 30, 2017 54.74 55.46 54.28 55.08 3,563,443 +0.60(+1.11%)
Jun 29, 2017 55.84 56.05 54.26 54.48 5,955,474 -0.33(-0.60%)
Jun 28, 2017 54.43 55.20 54.41 54.81 3,506,779 +0.72(+1.33%)
Jun 27, 2017 53.81 54.47 53.57 54.09 2,773,863 +0.41(+0.76%)
Jun 26, 2017 53.30 53.95 53.21 53.68 2,063,708 +0.50(+0.95%)
Jun 23, 2017 53.42 53.70 52.96 53.18 9,549,703 -0.18(-0.33%)
Jun 22, 2017 53.35 53.67 53.05 53.35 2,101,363 -0.11(-0.20%)
Jun 21, 2017 53.96 53.96 53.24 53.46 2,248,777 -0.37(-0.69%)
Jun 20, 2017 53.90 54.20 53.63 53.83 2,059,984 -0.32(-0.59%)
Jun 19, 2017 54.24 54.44 53.87 54.15 1,853,348 +0.04(+0.07%)
Jun 16, 2017 53.98 54.27 53.66 54.12 3,987,715 +0.34(+0.63%)
Jun 15, 2017 53.54 54.39 53.32 53.78 2,442,611 +0.08(+0.15%)
Jun 14, 2017 53.92 53.94 52.63 53.70 3,240,243 -0.65(-1.19%)
Jun 13, 2017 53.97 54.58 53.59 54.35 2,887,118 +0.56(+1.04%)
Jun 12, 2017 53.68 54.47 53.37 53.79 3,431,327 +0.14(+0.26%)
Jun 09, 2017 53.28 53.77 53.16 53.65 3,168,320 +0.74(+1.41%)
Jun 08, 2017 53.50 52.58 52.90 3,271,334 +0.32(+0.61%)
Jun 07, 2017 52.04 52.98 51.90 52.58 2,988,130 +0.60(+1.16%)
Jun 06, 2017 51.99 52.25 51.58 51.98 3,759,048 -0.29(-0.56%)
Jun 05, 2017 52.19 52.60 52.11 52.27 2,643,033 +0.10(+0.19%)
Jun 02, 2017 52.03 52.69 52.03 52.18 3,195,859 -0.14(-0.27%)
Jun 01, 2017 52.15 52.64 51.88 52.32 2,682,622 +0.33(+0.63%)
May 31, 2017 52.32 52.49 51.21 51.99 3,670,301 -0.14(-0.27%)
May 30, 2017 52.83 52.89 52.11 52.13 3,263,177 -0.83(-1.57%)
May 26, 2017 52.24 53.08 52.13 52.96 3,003,302 +0.67(+1.29%)
May 25, 2017 52.64 52.80 52.14 52.29 6,485,065 -0.14(-0.27%)
May 24, 2017 52.91 53.06 52.39 52.43 2,980,522 -0.48(-0.90%)
May 23, 2017 52.80 53.10 52.54 52.91 2,808,250 +0.03(+0.05%)
May 22, 2017 53.40 53.50 52.78 52.88 3,990,939 -0.35(-0.67%)
May 19, 2017 52.60 53.89 52.42 53.24 5,098,908 +0.74(+1.40%)
May 18, 2017 52.11 52.76 52.03 52.50 5,146,614 +0.39(+0.75%)
May 17, 2017 53.29 53.11 52.06 52.11 4,255,488 -1.18(-2.21%)
May 16, 2017 54.01 54.13 53.15 53.29 3,821,409 -0.57(-1.05%)
May 15, 2017 53.47 54.02 53.18 53.86 5,781,148 +0.48(+0.90%)
May 12, 2017 53.14 53.42 52.52 53.38 5,040,445 +0.03(+0.05%)
May 11, 2017 53.31 53.85 52.90 53.35 4,293,804 -0.06(-0.12%)
May 10, 2017 53.73 53.83 53.23 53.42 4,069,263 -0.35(-0.64%)
May 09, 2017 53.41 53.94 53.25 53.76 4,516,595 +0.50(+0.95%)
May 08, 2017 53.37 53.47 52.97 53.26 5,891,086 +0.11(+0.22%)
May 05, 2017 53.56 53.85 52.95 53.14 7,211,558 -0.22(-0.41%)
May 04, 2017 54.29 54.36 53.34 53.36 5,248,405 -0.52(-0.96%)
May 03, 2017 54.46 54.69 53.72 53.88 5,852,907 -0.70(-1.28%)
May 02, 2017 54.69 54.79 53.86 54.58 4,869,681 -0.04(-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.