Skip to main content

Discover Financial Services (NY: DFS )

143.09 +6.98 (+5.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.87 64.40 63.33 63.79 3,022,798 -0.10(-0.16%)
May 30, 2018 63.52 64.16 63.26 63.90 2,448,149 +1.01(+1.61%)
May 29, 2018 64.78 64.87 62.19 62.89 3,814,361 -2.76(-4.20%)
May 25, 2018 65.64 65.64 65.64 0 -0.79(-1.20%)
May 24, 2018 66.39 66.54 65.38 66.44 1,836,858 -0.17(-0.26%)
May 23, 2018 66.94 67.07 65.89 66.61 2,122,072 -0.65(-0.96%)
May 22, 2018 67.16 67.90 67.08 67.26 1,600,050 +0.34(+0.50%)
May 21, 2018 66.90 67.39 66.68 66.92 1,243,322 +0.52(+0.78%)
May 18, 2018 66.76 66.94 66.38 66.41 1,615,736 -0.52(-0.77%)
May 17, 2018 66.54 67.12 65.92 66.92 1,956,475 +0.34(+0.52%)
May 16, 2018 65.50 66.60 65.44 66.58 2,384,571 +0.96(+1.47%)
May 15, 2018 64.75 66.19 64.75 65.62 2,758,486 +0.74(+1.14%)
May 14, 2018 64.99 65.34 64.75 64.88 2,078,820 +0.07(+0.11%)
May 11, 2018 64.53 65.18 64.21 64.81 2,087,371 +0.42(+0.65%)
May 10, 2018 63.73 64.63 63.55 64.39 1,933,557 +0.65(+1.03%)
May 09, 2018 62.98 64.10 62.89 63.73 2,443,436 +1.07(+1.72%)
May 08, 2018 62.24 63.20 62.07 62.66 2,811,722 +0.89(+1.43%)
May 07, 2018 61.50 62.30 61.03 61.77 3,044,208 +0.83(+1.37%)
May 04, 2018 59.47 61.40 58.88 60.94 2,145,753 +1.09(+1.82%)
May 03, 2018 60.35 60.36 59.10 59.85 2,421,135 -0.77(-1.28%)
May 02, 2018 60.62 61.58 60.34 60.62 2,615,583 -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.