Skip to main content

Discover Financial Services (NY: DFS )

136.78 -0.81 (-0.59%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.36 72.75 71.81 71.99 2,076,066 -0.37(-0.52%)
Sep 27, 2019 72.78 73.39 71.96 72.36 1,246,788 +0.14(+0.20%)
Sep 26, 2019 72.73 72.94 72.04 72.22 1,595,026 -0.36(-0.49%)
Sep 25, 2019 72.78 73.06 71.86 72.57 2,404,999 -0.22(-0.30%)
Sep 24, 2019 74.33 74.79 72.44 72.79 2,688,001 -1.16(-1.57%)
Sep 23, 2019 72.86 74.20 72.80 73.96 1,729,658 +0.33(+0.45%)
Sep 20, 2019 74.61 75.07 73.63 73.63 3,298,333 -0.71(-0.96%)
Sep 19, 2019 74.65 75.41 74.27 74.34 1,256,197 -0.51(-0.68%)
Sep 18, 2019 74.34 74.98 73.62 74.84 1,384,827 +0.36(+0.49%)
Sep 17, 2019 74.02 74.68 73.50 74.48 2,091,838 +0.28(+0.37%)
Sep 16, 2019 74.50 74.50 73.10 74.20 2,038,044 -1.06(-1.40%)
Sep 13, 2019 75.64 76.02 74.96 75.26 1,859,706 +0.25(+0.33%)
Sep 12, 2019 75.03 75.42 74.20 75.01 2,201,289 +0.10(+0.13%)
Sep 11, 2019 74.87 74.92 73.69 74.91 2,105,023 +0.06(+0.08%)
Sep 10, 2019 74.75 75.53 74.04 74.85 2,185,101 -0.13(-0.18%)
Sep 09, 2019 73.75 76.07 73.75 74.99 2,492,077 +1.97(+2.70%)
Sep 06, 2019 72.78 73.35 72.35 73.02 2,019,215 +0.38(+0.53%)
Sep 05, 2019 71.51 72.92 71.36 72.63 2,189,209 +2.21(+3.14%)
Sep 04, 2019 70.37 70.72 69.87 70.42 2,217,146 +0.77(+1.11%)
Sep 03, 2019 70.23 70.43 68.85 69.65 1,953,684 -1.34(-1.89%)
Aug 30, 2019 71.67 71.67 70.41 70.99 1,687,805 -0.03(-0.04%)
Aug 29, 2019 70.93 71.43 70.61 71.02 1,081,874 +0.92(+1.32%)
Aug 28, 2019 68.51 70.45 68.50 70.09 1,760,816 +1.30(+1.90%)
Aug 27, 2019 69.75 69.85 68.38 68.79 2,274,199 -0.51(-0.73%)
Aug 26, 2019 68.80 69.32 68.02 69.30 1,589,202 +1.15(+1.69%)
Aug 23, 2019 70.31 70.81 67.70 68.14 1,881,447 -2.59(-3.66%)
Aug 22, 2019 71.21 71.66 70.46 70.73 1,100,191 -0.08(-0.11%)
Aug 21, 2019 71.07 71.23 70.64 70.81 1,278,779 +0.41(+0.58%)
Aug 20, 2019 71.05 71.37 70.35 70.41 1,637,841 -1.00(-1.40%)
Aug 19, 2019 72.08 72.22 71.24 71.40 1,869,668 +0.47(+0.66%)
Aug 16, 2019 70.24 71.42 70.13 70.93 2,099,514 +1.17(+1.67%)
Aug 15, 2019 70.48 71.07 69.34 69.77 2,167,538 -0.34(-0.49%)
Aug 14, 2019 71.49 71.89 70.06 70.11 2,128,866 -3.12(-4.26%)
Aug 13, 2019 71.72 73.76 71.51 73.23 2,256,552 +1.23(+1.70%)
Aug 12, 2019 73.46 73.64 71.94 72.00 1,295,967 -2.15(-2.89%)
Aug 09, 2019 74.36 74.76 73.72 74.15 1,431,203 -0.56(-0.76%)
Aug 08, 2019 74.38 75.32 74.01 74.71 2,431,558 +0.76(+1.03%)
Aug 07, 2019 72.99 74.10 72.27 73.95 2,973,470 -0.48(-0.64%)
Aug 06, 2019 74.28 74.50 73.29 74.43 2,764,101 +0.98(+1.33%)
Aug 05, 2019 74.89 75.00 72.88 73.45 3,576,090 -3.07(-4.01%)
Aug 02, 2019 77.04 77.31 75.33 76.52 2,915,759 -0.83(-1.07%)
Aug 01, 2019 79.23 79.50 76.82 77.35 3,698,384 -1.87(-2.36%)
Jul 31, 2019 79.89 80.09 78.76 79.22 2,950,251 -1.16(-1.44%)
Jul 30, 2019 80.23 81.18 79.91 80.38 2,635,741 -0.64(-0.78%)
Jul 29, 2019 81.88 81.88 80.77 81.02 2,573,344 -1.01(-1.23%)
Jul 26, 2019 81.06 82.08 80.34 82.02 3,055,991 +1.02(+1.25%)
Jul 25, 2019 82.02 82.02 80.60 81.01 3,788,108 -0.21(-0.26%)
Jul 24, 2019 77.39 81.55 77.04 81.22 7,994,192 +6.64(+8.90%)
Jul 23, 2019 73.17 74.85 72.99 74.58 4,036,510 +1.90(+2.61%)
Jul 22, 2019 72.09 72.89 72.03 72.68 3,458,153 +0.52(+0.72%)
Jul 19, 2019 72.27 72.59 71.73 72.16 2,723,081 +0.10(+0.13%)
Jul 18, 2019 70.39 72.09 70.37 72.06 2,100,943 +1.42(+2.01%)
Jul 17, 2019 71.30 71.62 70.61 70.64 1,454,165 -0.81(-1.14%)
Jul 16, 2019 71.76 72.37 71.40 71.46 2,090,254 -0.08(-0.11%)
Jul 15, 2019 71.91 71.91 70.94 71.54 1,258,016 -0.23(-0.32%)
Jul 12, 2019 71.23 71.92 71.08 71.76 1,257,443 +0.62(+0.87%)
Jul 11, 2019 70.96 71.65 70.77 71.15 1,689,351 +0.43(+0.61%)
Jul 10, 2019 71.27 72.19 70.56 70.71 1,476,937 -0.37(-0.52%)
Jul 09, 2019 70.33 71.18 70.27 71.08 2,034,447 +0.21(+0.30%)
Jul 08, 2019 70.48 71.12 70.42 70.87 1,451,441 +0.07(+0.10%)
Jul 05, 2019 71.07 71.25 70.52 70.80 1,176,566 -0.16(-0.22%)
Jul 03, 2019 69.96 71.01 69.96 70.96 933,255 +1.33(+1.91%)
Jul 02, 2019 69.43 70.03 69.31 69.63 1,657,284 +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.