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, 2016 50.25 50.64 50.13 50.60 3,650,166 +0.30(+0.59%)
Aug 30, 2016 49.89 50.33 49.83 50.30 2,574,606 +0.42(+0.85%)
Aug 29, 2016 49.47 49.99 49.37 49.88 3,359,782 +0.58(+1.18%)
Aug 26, 2016 49.11 49.54 48.94 49.30 3,888,212 +0.38(+0.78%)
Aug 25, 2016 48.78 49.00 48.68 48.92 2,607,516 +0.17(+0.35%)
Aug 24, 2016 48.97 49.16 48.67 48.75 2,172,888 -0.22(-0.45%)
Aug 23, 2016 48.80 49.20 48.80 48.97 2,149,353 +0.29(+0.59%)
Aug 22, 2016 48.86 48.89 48.46 48.68 1,759,829 -0.12(-0.24%)
Aug 19, 2016 48.84 48.93 48.50 48.80 2,287,245 -0.21(-0.43%)
Aug 18, 2016 48.96 49.19 48.84 49.01 2,250,113 +0.03(+0.07%)
Aug 17, 2016 48.80 49.09 48.59 48.98 2,107,138 +0.07(+0.14%)
Aug 16, 2016 48.91 49.12 48.72 48.91 1,956,525 -0.18(-0.36%)
Aug 15, 2016 49.10 49.38 48.82 49.09 2,497,800 +0.03(+0.07%)
Aug 12, 2016 48.68 49.11 48.61 49.05 2,353,963 +0.10(+0.21%)
Aug 11, 2016 48.60 49.14 48.47 48.95 3,412,376 +0.51(+1.06%)
Aug 10, 2016 48.84 48.93 48.35 48.44 2,608,309 -0.40(-0.81%)
Aug 09, 2016 48.91 49.08 48.55 48.84 2,759,619 -0.04(-0.09%)
Aug 08, 2016 48.77 49.05 48.67 48.88 3,450,606 +0.14(+0.29%)
Aug 05, 2016 48.09 48.86 47.93 48.73 2,536,419 +1.08(+2.27%)
Aug 04, 2016 47.51 47.82 47.43 47.66 2,123,749 +0.15(+0.32%)
Aug 03, 2016 46.80 47.54 46.80 47.50 1,908,582 +0.67(+1.44%)
Aug 02, 2016 47.25 47.31 46.61 46.83 2,299,159 -0.43(-0.91%)
Aug 01, 2016 47.66 47.76 47.20 47.26 2,670,598 -0.42(-0.88%)
Jul 29, 2016 47.54 47.88 47.07 47.68 2,021,381 -0.03(-0.07%)
Jul 28, 2016 47.45 47.81 47.23 47.71 1,823,937 +0.18(+0.39%)
Jul 27, 2016 47.42 47.80 47.23 47.53 2,628,895 +0.11(+0.23%)
Jul 26, 2016 47.41 47.80 47.21 47.42 2,372,592 -0.08(-0.18%)
Jul 25, 2016 47.50 47.58 47.30 47.50 2,905,293 +0.03(+0.07%)
Jul 22, 2016 47.17 47.61 46.99 47.47 3,053,424 +0.41(+0.87%)
Jul 21, 2016 47.23 47.54 46.93 47.06 3,038,264 -0.17(-0.36%)
Jul 20, 2016 47.09 47.58 46.46 47.23 4,659,632 -0.57(-1.19%)
Jul 19, 2016 47.57 47.81 47.18 47.80 7,401,650 -0.09(-0.19%)
Jul 18, 2016 48.15 48.36 47.81 47.89 3,531,093 -0.28(-0.57%)
Jul 15, 2016 48.37 48.38 47.82 48.16 2,870,726 -0.02(-0.03%)
Jul 14, 2016 48.10 48.26 47.63 48.18 3,950,108 +0.61(+1.29%)
Jul 13, 2016 47.48 47.66 47.19 47.57 2,195,453 +0.02(+0.04%)
Jul 12, 2016 47.06 47.70 46.97 47.55 2,971,043 +0.88(+1.89%)
Jul 11, 2016 46.39 46.87 46.39 46.67 3,052,729 +0.55(+1.20%)
Jul 08, 2016 45.34 46.21 44.64 46.12 3,580,163 +1.48(+3.31%)
Jul 07, 2016 44.30 44.99 44.30 44.64 3,444,780 +0.29(+0.64%)
Jul 06, 2016 43.53 44.53 43.34 44.36 3,544,802 +0.46(+1.05%)
Jul 05, 2016 44.71 44.71 43.73 43.90 3,499,277 -1.14(-2.53%)
Jul 01, 2016 44.91 45.04 45.04 45.04 3,188,436 +0.08(+0.19%)
Jun 30, 2016 44.32 44.97 43.77 44.95 4,450,095 +0.91(+2.06%)
Jun 29, 2016 43.26 44.05 43.10 44.05 2,934,656 +1.14(+2.66%)
Jun 28, 2016 43.09 43.42 42.38 42.91 6,120,201 +0.37(+0.87%)
Jun 27, 2016 42.78 42.85 42.21 42.54 5,989,172 -0.91(-2.09%)
Jun 24, 2016 43.23 44.53 43.05 43.44 7,720,704 -2.09(-4.59%)
Jun 23, 2016 45.30 45.53 45.17 45.53 3,447,845 +0.85(+1.90%)
Jun 22, 2016 44.65 45.13 44.55 44.68 3,109,372 -0.01(-0.02%)
Jun 21, 2016 44.79 44.97 44.36 44.69 3,002,709 +0.08(+0.19%)
Jun 20, 2016 44.80 45.48 44.57 44.61 3,314,760 +0.32(+0.72%)
Jun 17, 2016 44.16 44.66 43.98 44.29 4,042,675 +0.18(+0.40%)
Jun 16, 2016 44.26 44.26 43.24 44.11 7,521,448 -0.44(-1.00%)
Jun 15, 2016 44.76 45.24 44.48 44.56 4,743,495 -0.13(-0.28%)
Jun 14, 2016 46.35 46.65 44.38 44.68 8,454,661 -1.89(-4.05%)
Jun 13, 2016 47.00 47.50 46.56 46.57 2,314,366 -0.65(-1.39%)
Jun 10, 2016 47.26 47.37 46.99 47.23 2,683,400 -0.42(-0.88%)
Jun 09, 2016 47.90 47.94 47.35 47.64 2,202,982 -0.49(-1.03%)
Jun 08, 2016 48.01 48.34 47.85 48.14 1,830,589 +0.03(+0.07%)
Jun 07, 2016 48.01 48.46 47.88 48.11 1,941,752 +0.03(+0.07%)
Jun 06, 2016 47.44 48.34 47.43 48.07 3,740,356 +0.71(+1.51%)
Jun 03, 2016 47.50 47.53 46.48 47.36 3,560,190 -0.58(-1.21%)
Jun 02, 2016 47.74 47.94 47.42 47.94 2,095,254 +0.16(+0.33%)
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.