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 (%)
Aug 31, 2017 50.76 51.13 50.60 50.75 2,697,118 -0.02(-0.03%)
Aug 30, 2017 50.35 51.01 50.31 50.76 2,062,312 +0.45(+0.89%)
Aug 29, 2017 50.38 50.51 50.04 50.32 3,144,505 -0.56(-1.10%)
Aug 28, 2017 51.50 51.62 50.80 50.88 1,394,009 -0.51(-0.99%)
Aug 25, 2017 51.33 52.05 51.33 51.38 3,225,778 +0.19(+0.37%)
Aug 24, 2017 51.15 51.42 51.00 51.19 2,009,933 +0.14(+0.27%)
Aug 23, 2017 50.91 51.40 50.72 51.06 1,740,868 -0.16(-0.32%)
Aug 22, 2017 51.00 51.29 50.76 51.22 3,052,577 +0.50(+0.98%)
Aug 21, 2017 50.91 50.99 50.58 50.72 1,818,158 -0.14(-0.27%)
Aug 18, 2017 51.11 51.35 50.83 50.86 2,388,929 -0.40(-0.78%)
Aug 17, 2017 52.59 52.77 51.26 51.26 2,226,739 -1.55(-2.93%)
Aug 16, 2017 53.21 53.46 52.71 52.81 2,698,568 -0.14(-0.26%)
Aug 15, 2017 52.23 53.15 52.23 52.95 3,361,179 +1.17(+2.26%)
Aug 14, 2017 51.52 51.93 51.45 51.77 2,106,247 +0.74(+1.44%)
Aug 11, 2017 51.45 51.53 50.97 51.04 2,528,987 -0.39(-0.77%)
Aug 10, 2017 52.11 52.27 51.42 51.43 2,665,313 -0.99(-1.89%)
Aug 09, 2017 52.62 52.74 52.18 52.42 2,143,183 -0.60(-1.13%)
Aug 08, 2017 52.44 53.52 52.21 53.02 3,390,261 +0.49(+0.93%)
Aug 07, 2017 52.08 52.63 52.08 52.53 2,361,074 +0.30(+0.57%)
Aug 04, 2017 52.20 52.48 52.14 52.24 2,138,357 +0.50(+0.96%)
Aug 03, 2017 51.90 52.06 51.61 51.74 2,599,457 -0.27(-0.53%)
Aug 02, 2017 51.81 52.23 51.69 52.01 2,637,093 +0.15(+0.28%)
Aug 01, 2017 52.45 52.61 51.85 51.87 3,419,988 -0.28(-0.54%)
Jul 31, 2017 51.69 52.46 51.64 52.15 2,740,916 +0.58(+1.13%)
Jul 28, 2017 51.69 52.11 51.52 51.57 4,121,387 -0.15(-0.30%)
Jul 27, 2017 52.47 53.13 51.28 51.72 8,909,823 -2.30(-4.26%)
Jul 26, 2017 54.77 54.77 53.95 54.02 4,420,211 -0.56(-1.03%)
Jul 25, 2017 53.87 54.71 53.87 54.59 3,881,425 +1.08(+2.02%)
Jul 24, 2017 53.44 53.67 53.01 53.51 2,683,216 +0.00(+0.00%)
Jul 21, 2017 52.85 53.79 52.80 53.51 4,260,935 +0.99(+1.89%)
Jul 20, 2017 52.20 52.68 52.15 52.52 2,267,405 +0.20(+0.38%)
Jul 19, 2017 52.34 52.54 52.12 52.32 2,267,600 +0.09(+0.16%)
Jul 18, 2017 52.01 52.25 51.82 52.24 1,774,944 -0.03(-0.05%)
Jul 17, 2017 52.36 52.51 52.01 52.26 2,933,176 -0.16(-0.31%)
Jul 14, 2017 52.19 52.57 51.70 52.42 2,476,217 -0.14(-0.26%)
Jul 13, 2017 52.37 52.71 52.27 52.56 3,770,523 +0.24(+0.46%)
Jul 12, 2017 51.77 52.49 51.62 52.32 2,614,456 +0.33(+0.63%)
Jul 11, 2017 52.29 52.41 51.70 52.00 3,212,846 -0.29(-0.56%)
Jul 10, 2017 52.35 52.44 52.02 52.29 3,354,080 -0.23(-0.44%)
Jul 07, 2017 52.56 52.83 52.25 52.52 3,282,416 +0.15(+0.28%)
Jul 06, 2017 53.07 52.28 52.37 3,691,645 -0.27(-0.50%)
Jul 05, 2017 53.46 53.49 52.51 52.64 4,120,718 -0.65(-1.22%)
Jul 03, 2017 53.42 53.93 53.21 53.29 1,904,628 +0.07(+0.13%)
Jun 30, 2017 52.89 53.59 52.44 53.22 3,688,116 +0.58(+1.11%)
Jun 29, 2017 53.96 54.15 52.42 52.64 6,163,836 -0.32(-0.60%)
Jun 28, 2017 52.59 53.33 52.57 52.95 3,629,469 +0.69(+1.33%)
Jun 27, 2017 52.00 52.63 51.76 52.26 2,870,911 +0.39(+0.76%)
Jun 26, 2017 51.50 52.12 51.41 51.87 2,135,910 +0.49(+0.95%)
Jun 23, 2017 51.62 51.88 51.17 51.38 9,883,814 -0.17(-0.33%)
Jun 22, 2017 51.55 51.85 51.26 51.55 2,174,883 -0.10(-0.20%)
Jun 21, 2017 52.13 52.13 51.44 51.65 2,327,454 -0.36(-0.69%)
Jun 20, 2017 52.08 52.36 51.82 52.01 2,132,056 -0.31(-0.59%)
Jun 19, 2017 52.41 52.60 52.05 52.32 1,918,191 +0.03(+0.07%)
Jun 16, 2017 52.16 52.43 51.84 52.29 4,127,232 +0.33(+0.63%)
Jun 15, 2017 51.73 52.55 51.52 51.96 2,528,070 +0.08(+0.15%)
Jun 14, 2017 52.10 52.12 50.85 51.88 3,353,608 -0.62(-1.19%)
Jun 13, 2017 52.15 52.73 51.78 52.51 2,988,129 +0.54(+1.04%)
Jun 12, 2017 51.87 52.63 51.57 51.97 3,551,378 +0.14(+0.26%)
Jun 09, 2017 51.48 51.96 51.36 51.83 3,279,168 +0.72(+1.41%)
Jun 08, 2017 51.69 50.81 51.11 3,385,787 +0.31(+0.61%)
Jun 07, 2017 50.28 51.19 50.15 50.81 3,092,674 +0.58(+1.16%)
Jun 06, 2017 50.23 50.48 49.84 50.22 3,890,564 -0.28(-0.56%)
Jun 05, 2017 50.43 50.82 50.34 50.51 2,735,504 +0.09(+0.19%)
Jun 02, 2017 50.28 50.91 50.28 50.41 3,307,671 -0.14(-0.27%)
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.