Skip to main content

Discover Financial Services (NY: DFS )

143.61 +7.50 (+5.51%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 60.48 60.48 60.48 0 +0.20(+0.33%)
Dec 29, 2016 60.46 60.82 60.01 60.28 1,743,703 -0.05(-0.08%)
Dec 28, 2016 61.19 61.22 60.04 60.33 1,999,717 -0.76(-1.25%)
Dec 27, 2016 61.38 61.65 60.88 61.09 1,089,412 +0.15(+0.25%)
Dec 23, 2016 60.94 60.94 60.94 0 +0.18(+0.30%)
Dec 22, 2016 61.01 61.16 60.33 60.76 2,438,526 -0.39(-0.64%)
Dec 21, 2016 61.30 61.36 60.72 61.15 1,400,671 -0.24(-0.40%)
Dec 20, 2016 60.78 61.42 60.57 61.39 2,537,021 +0.84(+1.39%)
Dec 19, 2016 60.09 60.86 59.83 60.56 2,544,162 +0.41(+0.68%)
Dec 16, 2016 60.98 60.98 59.95 60.14 5,452,347 -0.65(-1.08%)
Dec 15, 2016 60.40 61.76 60.38 60.80 3,282,160 +1.04(+1.74%)
Dec 14, 2016 59.79 60.86 59.43 59.76 3,241,907 -0.51(-0.85%)
Dec 13, 2016 60.31 60.90 59.85 60.27 2,612,322 +0.13(+0.22%)
Dec 12, 2016 60.71 61.13 59.71 60.14 3,498,842 -0.96(-1.57%)
Dec 09, 2016 60.27 61.10 59.88 61.09 3,652,103 +0.65(+1.07%)
Dec 08, 2016 60.27 60.61 59.62 60.45 4,228,595 +0.36(+0.60%)
Dec 07, 2016 57.69 60.39 57.33 60.09 6,875,384 +2.72(+4.74%)
Dec 06, 2016 56.96 57.40 56.63 57.37 2,690,266 +0.78(+1.38%)
Dec 05, 2016 56.96 57.21 56.53 56.59 3,141,526 +0.16(+0.28%)
Dec 02, 2016 57.24 57.24 56.11 56.43 2,709,622 -0.67(-1.18%)
Dec 01, 2016 57.05 57.80 56.86 57.10 4,135,626 +0.24(+0.43%)
Nov 30, 2016 57.20 57.47 56.56 56.86 4,610,191 +0.13(+0.22%)
Nov 29, 2016 56.93 57.17 56.55 56.73 3,061,465 -0.11(-0.19%)
Nov 28, 2016 57.17 57.46 56.74 56.84 2,496,451 -0.55(-0.96%)
Nov 25, 2016 57.27 57.79 57.15 57.39 1,382,222 +0.11(+0.19%)
Nov 23, 2016 57.28 57.28 57.28 0 +0.94(+1.67%)
Nov 22, 2016 56.12 56.54 55.87 56.34 3,441,007 +0.44(+0.80%)
Nov 21, 2016 55.80 56.03 55.48 55.90 2,598,702 +0.33(+0.59%)
Nov 18, 2016 55.14 56.03 55.14 55.57 3,008,365 +0.19(+0.35%)
Nov 17, 2016 54.78 55.49 54.65 55.38 3,390,174 +0.64(+1.16%)
Nov 16, 2016 55.25 55.53 54.52 54.74 2,962,396 -0.91(-1.63%)
Nov 15, 2016 54.89 55.67 53.87 55.65 4,116,218 -0.31(-0.55%)
Nov 14, 2016 54.53 56.36 54.52 55.96 7,029,825 +1.79(+3.30%)
Nov 11, 2016 52.97 54.27 52.88 54.17 5,305,292 +0.81(+1.53%)
Nov 10, 2016 51.02 53.46 51.00 53.36 6,972,816 +2.78(+5.49%)
Nov 09, 2016 48.79 50.82 48.53 50.58 4,978,759 +2.54(+5.29%)
Nov 08, 2016 48.17 48.40 47.55 48.04 2,812,530 -0.40(-0.83%)
Nov 07, 2016 47.74 48.47 47.74 48.44 2,522,569 +1.40(+2.98%)
Nov 04, 2016 47.00 47.75 46.74 47.04 2,702,071 +0.04(+0.09%)
Nov 03, 2016 46.81 47.35 46.77 47.00 3,348,223 +0.25(+0.54%)
Nov 02, 2016 46.90 47.04 46.49 46.75 2,383,555 -0.29(-0.61%)
Nov 01, 2016 47.37 47.37 46.61 47.03 2,703,513 +0.03(+0.05%)
Oct 31, 2016 47.37 47.46 47.00 47.01 2,322,288 -0.20(-0.42%)
Oct 28, 2016 47.50 47.62 46.83 47.21 2,945,693 -0.13(-0.26%)
Oct 27, 2016 47.81 47.81 47.00 47.33 3,129,458 -0.14(-0.30%)
Oct 26, 2016 46.67 47.84 46.50 47.47 5,072,295 +0.63(+1.34%)
Oct 25, 2016 46.92 47.11 46.32 46.85 4,019,864 -0.23(-0.48%)
Oct 24, 2016 46.56 47.12 46.52 47.07 3,314,373 +0.88(+1.91%)
Oct 21, 2016 46.07 46.47 45.91 46.19 3,454,763 -0.18(-0.38%)
Oct 20, 2016 46.46 47.12 46.28 46.36 3,886,750 +0.17(+0.36%)
Oct 19, 2016 45.90 46.42 45.80 46.20 2,602,020 +0.46(+1.00%)
Oct 18, 2016 45.92 45.94 45.54 45.74 2,383,361 +0.28(+0.62%)
Oct 17, 2016 45.81 45.91 45.44 45.45 2,796,159 -0.29(-0.64%)
Oct 14, 2016 45.90 46.30 45.72 45.75 2,558,431 +0.26(+0.57%)
Oct 13, 2016 46.00 46.06 44.99 45.49 4,068,752 -0.83(-1.80%)
Oct 12, 2016 46.29 46.51 46.20 46.32 2,621,726 +0.02(+0.04%)
Oct 11, 2016 46.94 47.02 46.19 46.31 2,296,923 -0.81(-1.72%)
Oct 10, 2016 47.44 47.62 47.09 47.12 3,125,387 +0.05(+0.11%)
Oct 07, 2016 47.38 47.65 46.99 47.07 3,088,994 -0.23(-0.48%)
Oct 06, 2016 47.57 47.57 47.03 47.29 2,849,742 -0.36(-0.75%)
Oct 05, 2016 47.29 47.86 47.22 47.65 3,853,138 +0.49(+1.04%)
Oct 04, 2016 47.41 47.59 47.10 47.16 3,533,102 -0.08(-0.18%)
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.