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 (%)
Sep 29, 2017 55.59 55.74 55.07 55.53 2,896,727 +0.10(+0.19%)
Sep 28, 2017 55.17 55.54 54.88 55.42 2,778,927 +0.26(+0.47%)
Sep 27, 2017 55.28 55.17 3,963,406 +1.18(+2.19%)
Sep 26, 2017 53.13 54.04 53.08 53.99 3,259,161 +0.67(+1.26%)
Sep 25, 2017 52.79 53.62 52.71 53.31 2,510,058 +0.43(+0.81%)
Sep 22, 2017 52.00 52.89 52.00 52.88 2,452,280 +0.78(+1.50%)
Sep 21, 2017 51.94 52.31 51.79 52.10 2,013,903 +0.14(+0.27%)
Sep 20, 2017 52.04 52.20 51.68 51.96 3,270,945 -0.13(-0.25%)
Sep 19, 2017 51.88 52.34 51.71 52.09 2,330,938 +0.21(+0.40%)
Sep 18, 2017 51.27 52.07 51.20 51.88 2,825,085 +0.71(+1.38%)
Sep 15, 2017 50.41 51.26 50.36 51.18 4,891,243 +0.67(+1.33%)
Sep 14, 2017 50.99 51.17 50.44 50.51 2,050,328 -0.55(-1.08%)
Sep 13, 2017 49.95 51.11 49.80 51.06 3,369,409 +1.12(+2.24%)
Sep 12, 2017 50.25 50.39 49.53 49.94 3,797,366 -0.17(-0.34%)
Sep 11, 2017 49.96 50.36 49.79 50.11 3,097,486 +0.46(+0.92%)
Sep 08, 2017 49.91 50.12 49.63 49.65 2,284,038 -0.37(-0.74%)
Sep 07, 2017 50.74 50.79 49.71 50.02 2,824,382 -0.66(-1.31%)
Sep 06, 2017 50.53 50.86 50.30 50.69 2,144,086 +0.36(+0.72%)
Sep 05, 2017 51.07 51.07 49.93 50.33 2,908,022 -0.99(-1.93%)
Sep 01, 2017 50.91 51.29 50.71 51.32 1,559,632 +0.55(+1.09%)
Aug 31, 2017 50.78 51.15 50.62 50.76 2,696,143 -0.02(-0.03%)
Aug 30, 2017 50.37 51.03 50.33 50.78 2,061,567 +0.45(+0.89%)
Aug 29, 2017 50.39 50.52 50.05 50.33 3,143,369 -0.56(-1.10%)
Aug 28, 2017 51.52 51.63 50.82 50.89 1,393,505 -0.51(-0.99%)
Aug 25, 2017 51.35 52.07 51.35 51.40 3,224,613 +0.19(+0.37%)
Aug 24, 2017 51.17 51.44 51.01 51.21 2,009,207 +0.14(+0.27%)
Aug 23, 2017 50.93 51.42 50.74 51.07 1,740,239 -0.16(-0.32%)
Aug 22, 2017 51.02 51.31 50.78 51.24 3,051,474 +0.50(+0.98%)
Aug 21, 2017 50.93 51.00 50.60 50.74 1,817,501 -0.14(-0.27%)
Aug 18, 2017 51.13 51.36 50.85 50.88 2,388,066 -0.40(-0.78%)
Aug 17, 2017 52.60 52.79 51.27 51.28 2,225,934 -1.55(-2.93%)
Aug 16, 2017 53.23 53.48 52.72 52.83 2,697,592 -0.14(-0.26%)
Aug 15, 2017 52.25 53.17 52.25 52.96 3,359,964 +1.17(+2.26%)
Aug 14, 2017 51.54 51.95 51.47 51.79 2,105,486 +0.74(+1.44%)
Aug 11, 2017 51.47 51.55 50.99 51.06 2,528,073 -0.39(-0.77%)
Aug 10, 2017 52.13 52.29 51.44 51.45 2,664,349 -0.99(-1.89%)
Aug 09, 2017 52.64 52.76 52.19 52.44 2,142,409 -0.60(-1.13%)
Aug 08, 2017 52.46 53.54 52.23 53.04 3,389,036 +0.49(+0.93%)
Aug 07, 2017 52.10 52.65 52.10 52.55 2,360,221 +0.30(+0.57%)
Aug 04, 2017 52.22 52.50 52.16 52.25 2,137,584 +0.50(+0.96%)
Aug 03, 2017 51.92 52.08 51.63 51.76 2,598,518 -0.27(-0.53%)
Aug 02, 2017 51.83 52.25 51.71 52.03 2,636,140 +0.15(+0.28%)
Aug 01, 2017 52.47 52.63 51.87 51.89 3,418,752 -0.28(-0.54%)
Jul 31, 2017 51.71 52.48 51.66 52.17 2,739,926 +0.58(+1.13%)
Jul 28, 2017 51.71 52.13 51.53 51.59 4,119,897 -0.15(-0.30%)
Jul 27, 2017 52.49 53.15 51.30 51.74 8,906,603 -2.30(-4.26%)
Jul 26, 2017 54.79 54.79 53.97 54.04 4,418,614 -0.56(-1.03%)
Jul 25, 2017 53.89 54.73 53.89 54.61 3,880,022 +1.08(+2.01%)
Jul 24, 2017 53.46 53.69 53.02 53.53 2,682,246 +0.00(+0.00%)
Jul 21, 2017 52.87 53.81 52.82 53.53 4,259,395 +0.99(+1.89%)
Jul 20, 2017 52.22 52.70 52.17 52.54 2,266,585 +0.20(+0.38%)
Jul 19, 2017 52.36 52.56 52.14 52.34 2,266,780 +0.09(+0.16%)
Jul 18, 2017 52.03 52.27 51.84 52.25 1,774,302 -0.03(-0.05%)
Jul 17, 2017 52.38 52.53 52.03 52.28 2,932,116 -0.16(-0.31%)
Jul 14, 2017 52.21 52.59 51.72 52.44 2,475,322 -0.14(-0.26%)
Jul 13, 2017 52.39 52.72 52.29 52.58 3,769,160 +0.24(+0.46%)
Jul 12, 2017 51.79 52.51 51.64 52.34 2,613,511 +0.33(+0.63%)
Jul 11, 2017 52.31 52.43 51.71 52.01 3,211,684 -0.29(-0.56%)
Jul 10, 2017 52.37 52.46 52.04 52.31 3,352,868 -0.23(-0.44%)
Jul 07, 2017 52.58 52.84 52.27 52.54 3,281,230 +0.15(+0.28%)
Jul 06, 2017 53.08 52.30 52.39 3,690,311 -0.27(-0.50%)
Jul 05, 2017 53.48 53.51 52.53 52.66 4,119,229 -0.65(-1.22%)
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.