Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.90 64.42 63.35 63.82 3,021,706 -0.10(-0.16%)
May 30, 2018 63.54 64.18 63.28 63.92 2,447,264 +1.01(+1.61%)
May 29, 2018 64.80 64.90 62.21 62.91 3,812,983 -2.76(-4.20%)
May 25, 2018 65.67 65.67 65.67 0 -0.79(-1.20%)
May 24, 2018 66.41 66.57 65.40 66.46 1,836,194 -0.17(-0.26%)
May 23, 2018 66.96 67.10 65.91 66.63 2,121,305 -0.65(-0.96%)
May 22, 2018 67.19 67.93 67.10 67.28 1,599,471 +0.34(+0.50%)
May 21, 2018 66.92 67.41 66.71 66.95 1,242,873 +0.52(+0.78%)
May 18, 2018 66.78 66.97 66.40 66.43 1,615,152 -0.52(-0.77%)
May 17, 2018 66.57 67.14 65.94 66.95 1,955,768 +0.34(+0.52%)
May 16, 2018 65.53 66.62 65.46 66.60 2,383,709 +0.96(+1.47%)
May 15, 2018 64.77 66.22 64.77 65.64 2,757,489 +0.74(+1.14%)
May 14, 2018 65.01 65.36 64.77 64.90 2,078,069 +0.07(+0.11%)
May 11, 2018 64.56 65.20 64.24 64.83 2,086,617 +0.42(+0.65%)
May 10, 2018 63.76 64.65 63.58 64.41 1,932,858 +0.65(+1.03%)
May 09, 2018 63.01 64.13 62.91 63.76 2,442,553 +1.08(+1.72%)
May 08, 2018 62.26 63.22 62.10 62.68 2,810,706 +0.89(+1.43%)
May 07, 2018 61.52 62.32 61.05 61.79 3,043,108 +0.83(+1.37%)
May 04, 2018 59.49 61.42 58.90 60.96 2,144,978 +1.09(+1.82%)
May 03, 2018 60.38 60.38 59.12 59.87 2,420,260 -0.77(-1.28%)
May 02, 2018 60.64 61.61 60.36 60.64 2,614,638 -0.02(-0.03%)
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.