Skip to main content

Discover Financial Services (NY: DFS )

143.26 +7.15 (+5.26%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.33 72.72 71.78 71.96 2,076,817 -0.37(-0.52%)
Sep 27, 2019 72.76 73.36 71.93 72.33 1,247,239 +0.14(+0.20%)
Sep 26, 2019 72.70 72.92 72.01 72.19 1,595,602 -0.36(-0.49%)
Sep 25, 2019 72.75 73.03 71.83 72.55 2,405,868 -0.22(-0.30%)
Sep 24, 2019 74.30 74.76 72.41 72.77 2,688,973 -1.16(-1.57%)
Sep 23, 2019 72.84 74.17 72.78 73.93 1,730,283 +0.33(+0.45%)
Sep 20, 2019 74.59 75.05 73.60 73.60 3,299,526 -0.71(-0.96%)
Sep 19, 2019 74.62 75.38 74.24 74.31 1,256,651 -0.51(-0.68%)
Sep 18, 2019 74.31 74.95 73.60 74.82 1,385,327 +0.36(+0.49%)
Sep 17, 2019 73.99 74.65 73.48 74.45 2,092,595 +0.28(+0.37%)
Sep 16, 2019 74.47 74.47 73.08 74.18 2,038,781 -1.06(-1.40%)
Sep 13, 2019 75.62 75.99 74.93 75.23 1,860,378 +0.25(+0.33%)
Sep 12, 2019 75.00 75.39 74.18 74.99 2,202,085 +0.10(+0.13%)
Sep 11, 2019 74.84 74.90 73.66 74.89 2,105,784 +0.06(+0.08%)
Sep 10, 2019 74.73 75.50 74.01 74.83 2,185,891 -0.13(-0.18%)
Sep 09, 2019 73.73 76.04 73.73 74.96 2,492,978 +1.97(+2.70%)
Sep 06, 2019 72.76 73.33 72.32 72.99 2,019,945 +0.38(+0.53%)
Sep 05, 2019 71.48 72.89 71.33 72.61 2,190,001 +2.21(+3.14%)
Sep 04, 2019 70.34 70.69 69.85 70.40 2,217,947 +0.77(+1.11%)
Sep 03, 2019 70.20 70.41 68.83 69.63 1,954,391 -1.34(-1.89%)
Aug 30, 2019 71.64 71.64 70.39 70.97 1,688,415 -0.03(-0.04%)
Aug 29, 2019 70.90 71.41 70.58 70.99 1,082,266 +0.92(+1.32%)
Aug 28, 2019 68.48 70.42 68.47 70.07 1,761,453 +1.30(+1.90%)
Aug 27, 2019 69.72 69.82 68.36 68.76 2,275,021 -0.51(-0.73%)
Aug 26, 2019 68.77 69.30 68.00 69.27 1,589,776 +1.15(+1.69%)
Aug 23, 2019 70.28 70.79 67.67 68.12 1,882,127 -2.59(-3.66%)
Aug 22, 2019 71.19 71.63 70.43 70.71 1,100,589 -0.08(-0.11%)
Aug 21, 2019 71.05 71.20 70.61 70.79 1,279,241 +0.41(+0.58%)
Aug 20, 2019 71.02 71.34 70.33 70.38 1,638,434 -1.00(-1.40%)
Aug 19, 2019 72.06 72.20 71.22 71.38 1,870,344 +0.47(+0.66%)
Aug 16, 2019 70.21 71.39 70.11 70.91 2,100,273 +1.16(+1.67%)
Aug 15, 2019 70.46 71.04 69.31 69.74 2,168,322 -0.34(-0.49%)
Aug 14, 2019 71.47 71.86 70.04 70.09 2,129,636 -3.12(-4.26%)
Aug 13, 2019 71.69 73.73 71.48 73.20 2,257,368 +1.23(+1.70%)
Aug 12, 2019 73.43 73.61 71.92 71.98 1,296,435 -2.14(-2.89%)
Aug 09, 2019 74.33 74.73 73.70 74.12 1,431,721 -0.56(-0.76%)
Aug 08, 2019 74.35 75.30 73.98 74.69 2,432,437 +0.76(+1.03%)
Aug 07, 2019 72.97 74.08 72.24 73.93 2,974,546 -0.48(-0.64%)
Aug 06, 2019 74.25 74.47 73.27 74.40 2,765,101 +0.98(+1.33%)
Aug 05, 2019 74.86 74.98 72.85 73.42 3,577,384 -3.07(-4.01%)
Aug 02, 2019 77.01 77.28 75.30 76.50 2,916,813 -0.83(-1.07%)
Aug 01, 2019 79.20 79.47 76.80 77.33 3,699,722 -1.87(-2.36%)
Jul 31, 2019 79.86 80.06 78.73 79.20 2,951,318 -1.16(-1.44%)
Jul 30, 2019 80.20 81.16 79.88 80.35 2,636,694 -0.64(-0.78%)
Jul 29, 2019 81.85 81.85 80.74 80.99 2,574,274 -1.01(-1.23%)
Jul 26, 2019 81.03 82.06 80.31 81.99 3,057,096 +1.01(+1.25%)
Jul 25, 2019 81.99 81.99 80.58 80.98 3,789,478 -0.21(-0.26%)
Jul 24, 2019 77.36 81.52 77.02 81.19 7,997,083 +6.64(+8.90%)
Jul 23, 2019 73.14 74.83 72.97 74.55 4,037,970 +1.90(+2.61%)
Jul 22, 2019 72.07 72.87 72.00 72.66 3,459,403 +0.52(+0.72%)
Jul 19, 2019 72.24 72.56 71.70 72.14 2,724,066 +0.10(+0.13%)
Jul 18, 2019 70.36 72.07 70.34 72.04 2,101,703 +1.42(+2.01%)
Jul 17, 2019 71.27 71.60 70.58 70.62 1,454,691 -0.81(-1.14%)
Jul 16, 2019 71.74 72.35 71.38 71.43 2,091,010 -0.08(-0.11%)
Jul 15, 2019 71.89 71.89 70.92 71.51 1,258,471 -0.23(-0.32%)
Jul 12, 2019 71.20 71.90 71.06 71.74 1,257,897 +0.62(+0.87%)
Jul 11, 2019 70.94 71.62 70.74 71.12 1,689,962 +0.43(+0.61%)
Jul 10, 2019 71.24 72.16 70.54 70.69 1,477,471 -0.37(-0.52%)
Jul 09, 2019 70.30 71.16 70.25 71.06 2,035,183 +0.21(+0.30%)
Jul 08, 2019 70.46 71.09 70.40 70.85 1,451,966 +0.07(+0.10%)
Jul 05, 2019 71.04 71.23 70.49 70.78 1,176,991 -0.16(-0.22%)
Jul 03, 2019 69.94 70.99 69.94 70.94 933,593 +1.33(+1.91%)
Jul 02, 2019 69.40 70.00 69.29 69.60 1,657,883 +0.26(+0.37%)
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.