Skip to main content

Discover Financial Services (NY: DFS )

116.33 +1.89 (+1.65%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.17 49.57 48.92 49.36 3,595,995 +0.46(+0.95%)
Sep 29, 2016 49.69 49.86 48.56 48.89 3,306,096 -0.90(-1.81%)
Sep 28, 2016 49.78 50.02 49.49 49.79 2,853,535 -0.02(-0.04%)
Sep 27, 2016 49.45 49.91 49.25 49.81 3,409,444 +0.30(+0.60%)
Sep 26, 2016 49.75 50.05 49.33 49.51 2,997,478 -0.58(-1.15%)
Sep 23, 2016 50.27 50.52 50.04 50.09 3,382,281 -0.36(-0.71%)
Sep 22, 2016 50.46 50.56 50.16 50.45 3,802,913 +0.31(+0.63%)
Sep 21, 2016 49.98 50.24 49.78 50.13 4,699,569 +0.42(+0.84%)
Sep 20, 2016 50.27 50.38 49.72 49.72 2,685,424 -0.25(-0.51%)
Sep 19, 2016 50.08 50.47 49.88 49.97 2,160,044 +0.14(+0.28%)
Sep 16, 2016 50.06 50.19 49.68 49.83 5,104,835 -0.52(-1.04%)
Sep 15, 2016 50.02 50.54 49.76 50.35 3,686,225 +0.21(+0.42%)
Sep 14, 2016 50.71 50.79 50.08 50.14 4,076,791 -0.51(-1.00%)
Sep 13, 2016 51.50 51.55 50.55 50.65 3,879,928 -1.34(-2.59%)
Sep 12, 2016 51.08 52.18 50.55 51.99 3,316,672 +0.72(+1.41%)
Sep 09, 2016 51.93 51.95 51.27 51.27 3,701,179 -0.86(-1.64%)
Sep 08, 2016 51.98 52.25 51.78 52.12 2,826,621 +0.16(+0.30%)
Sep 07, 2016 51.64 51.98 51.29 51.97 3,709,343 -0.11(-0.22%)
Sep 06, 2016 52.27 52.46 51.81 52.08 2,396,497 -0.31(-0.58%)
Sep 02, 2016 52.15 52.39 52.39 52.39 2,232,681 +0.37(+0.70%)
Sep 01, 2016 52.39 52.62 51.66 52.02 2,924,694 -0.35(-0.67%)
Aug 31, 2016 52.01 52.41 51.88 52.37 3,526,777 +0.31(+0.59%)
Aug 30, 2016 51.64 52.09 51.57 52.06 2,487,575 +0.44(+0.85%)
Aug 29, 2016 51.20 51.74 51.10 51.63 3,246,208 +0.60(+1.18%)
Aug 26, 2016 50.82 51.28 50.65 51.02 3,756,776 +0.39(+0.78%)
Aug 25, 2016 50.48 50.71 50.38 50.63 2,519,372 +0.17(+0.35%)
Aug 24, 2016 50.68 50.88 50.37 50.46 2,099,436 -0.23(-0.45%)
Aug 23, 2016 50.51 50.92 50.51 50.68 2,076,697 +0.30(+0.59%)
Aug 22, 2016 50.57 50.61 50.15 50.39 1,700,340 -0.12(-0.24%)
Aug 19, 2016 50.55 50.64 50.20 50.51 2,209,928 -0.22(-0.43%)
Aug 18, 2016 50.68 50.91 50.54 50.73 2,174,050 +0.03(+0.07%)
Aug 17, 2016 50.51 50.81 50.29 50.69 2,035,909 +0.07(+0.14%)
Aug 16, 2016 50.62 50.84 50.42 50.62 1,890,388 -0.18(-0.36%)
Aug 15, 2016 50.81 51.10 50.53 50.81 2,413,365 +0.03(+0.07%)
Aug 12, 2016 50.38 50.83 50.31 50.77 2,274,390 +0.10(+0.21%)
Aug 11, 2016 50.30 50.86 50.16 50.67 3,297,025 +0.53(+1.06%)
Aug 10, 2016 50.54 50.64 50.05 50.13 2,520,138 -0.41(-0.81%)
Aug 09, 2016 50.62 50.80 50.25 50.54 2,666,333 -0.04(-0.09%)
Aug 08, 2016 50.47 50.77 50.37 50.59 3,333,962 +0.15(+0.29%)
Aug 05, 2016 49.78 50.57 49.61 50.44 2,450,679 +1.12(+2.27%)
Aug 04, 2016 49.17 49.49 49.09 49.32 2,051,958 +0.16(+0.32%)
Aug 03, 2016 48.44 49.20 48.44 49.17 1,844,065 +0.70(+1.44%)
Aug 02, 2016 48.90 48.96 48.24 48.47 2,221,439 -0.45(-0.91%)
Aug 01, 2016 49.33 49.43 48.85 48.91 2,580,321 -0.43(-0.88%)
Jul 29, 2016 49.21 49.55 48.72 49.35 1,953,050 -0.03(-0.07%)
Jul 28, 2016 49.11 49.49 48.89 49.38 1,762,280 +0.19(+0.39%)
Jul 27, 2016 49.08 49.48 48.89 49.19 2,540,028 +0.11(+0.23%)
Jul 26, 2016 49.07 49.47 48.86 49.08 2,292,389 -0.09(-0.18%)
Jul 25, 2016 49.16 49.24 48.96 49.16 2,807,082 +0.03(+0.07%)
Jul 22, 2016 48.82 49.28 48.64 49.13 2,950,206 +0.43(+0.87%)
Jul 21, 2016 48.88 49.21 48.57 48.70 2,935,559 -0.17(-0.36%)
Jul 20, 2016 48.74 49.24 48.08 48.88 4,502,118 -0.59(-1.19%)
Jul 19, 2016 49.23 49.49 48.83 49.47 7,151,445 -0.10(-0.19%)
Jul 18, 2016 49.83 50.05 49.49 49.56 3,411,728 -0.29(-0.57%)
Jul 15, 2016 50.07 50.08 49.49 49.85 2,773,684 -0.02(-0.03%)
Jul 14, 2016 49.78 49.95 49.29 49.87 3,816,579 +0.63(+1.29%)
Jul 13, 2016 49.14 49.32 48.84 49.23 2,121,237 +0.02(+0.04%)
Jul 12, 2016 48.70 49.37 48.61 49.22 2,870,610 +0.91(+1.89%)
Jul 11, 2016 48.02 48.51 48.02 48.30 2,949,534 +0.57(+1.20%)
Jul 08, 2016 46.92 47.83 46.20 47.73 3,459,139 +1.53(+3.31%)
Jul 07, 2016 45.85 46.56 45.85 46.20 3,328,332 +0.30(+0.64%)
Jul 06, 2016 45.05 46.09 44.86 45.91 3,424,973 +0.48(+1.05%)
Jul 05, 2016 46.27 46.27 45.26 45.43 3,380,987 -1.18(-2.53%)
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.