Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.69 61.01 60.23 60.58 4,015,637 -0.42(-0.68%)
Feb 27, 2017 60.71 61.05 60.51 60.99 2,424,740 +0.35(+0.58%)
Feb 24, 2017 60.32 60.81 60.08 60.64 2,506,143 -0.20(-0.34%)
Feb 23, 2017 60.71 60.92 60.33 60.85 2,028,089 +0.25(+0.41%)
Feb 22, 2017 60.47 60.77 60.12 60.60 2,021,556 -0.10(-0.17%)
Feb 21, 2017 60.80 61.57 60.44 60.70 2,585,131 -0.01(-0.01%)
Feb 17, 2017 60.71 60.71 60.71 0 +0.39(+0.65%)
Feb 16, 2017 60.24 60.45 59.78 60.32 1,928,429 -0.07(-0.11%)
Feb 15, 2017 60.58 60.80 60.15 60.39 2,195,452 +0.06(+0.10%)
Feb 14, 2017 58.97 60.41 58.90 60.33 2,745,805 +1.08(+1.83%)
Feb 13, 2017 58.90 59.53 58.80 59.25 1,639,739 +0.65(+1.10%)
Feb 10, 2017 58.93 58.97 58.52 58.60 1,583,533 -0.11(-0.19%)
Feb 09, 2017 58.24 58.88 58.03 58.71 1,692,490 +0.67(+1.16%)
Feb 08, 2017 58.07 58.26 57.67 58.04 2,583,797 -0.30(-0.51%)
Feb 07, 2017 58.96 59.25 58.19 58.34 2,701,531 -0.41(-0.70%)
Feb 06, 2017 58.54 58.85 58.33 58.75 2,416,629 -0.06(-0.10%)
Feb 03, 2017 58.44 59.08 58.09 58.80 2,378,418 +1.10(+1.91%)
Feb 02, 2017 57.94 58.45 57.50 57.70 3,482,019 -0.60(-1.03%)
Feb 01, 2017 59.09 59.52 58.23 58.30 3,259,252 -0.43(-0.74%)
Jan 31, 2017 58.54 59.16 58.27 58.74 3,172,048 -0.30(-0.50%)
Jan 30, 2017 58.38 59.06 57.94 59.03 2,555,553 +0.48(+0.83%)
Jan 27, 2017 58.92 58.97 58.47 58.55 2,087,512 -0.25(-0.42%)
Jan 26, 2017 58.58 58.86 58.15 58.80 3,833,706 +0.12(+0.20%)
Jan 25, 2017 60.05 60.34 58.08 58.68 6,458,419 -0.57(-0.96%)
Jan 24, 2017 59.08 59.52 58.36 59.25 4,140,922 +0.51(+0.87%)
Jan 23, 2017 59.33 59.73 58.52 58.74 3,040,693 -0.78(-1.31%)
Jan 20, 2017 59.60 60.03 59.14 59.52 3,774,719 +0.17(+0.29%)
Jan 19, 2017 59.79 59.80 59.12 59.35 1,897,893 -0.31(-0.51%)
Jan 18, 2017 59.44 59.77 58.74 59.65 2,917,091 +0.39(+0.66%)
Jan 17, 2017 60.44 60.61 58.93 59.26 3,202,460 -1.49(-2.46%)
Jan 13, 2017 60.75 60.75 60.75 0 +0.30(+0.49%)
Jan 12, 2017 60.24 60.62 59.53 60.46 3,588,401 -0.29(-0.47%)
Jan 11, 2017 61.20 61.43 60.47 60.75 3,850,440 -0.39(-0.64%)
Jan 10, 2017 60.87 61.81 60.36 61.14 3,866,175 +0.42(+0.68%)
Jan 09, 2017 60.73 61.09 59.95 60.72 4,232,655 -0.37(-0.61%)
Jan 06, 2017 61.69 61.91 60.90 61.09 3,701,066 -0.71(-1.15%)
Jan 05, 2017 62.56 62.56 61.26 61.81 2,746,110 -0.88(-1.41%)
Jan 04, 2017 61.97 63.02 61.80 62.69 2,784,171 +1.03(+1.66%)
Jan 03, 2017 61.81 62.19 60.97 61.66 2,704,066 +0.54(+0.89%)
Dec 30, 2016 61.12 61.12 61.12 0 +0.20(+0.33%)
Dec 29, 2016 61.09 61.47 60.65 60.92 1,725,475 -0.05(-0.08%)
Dec 28, 2016 61.84 61.87 60.68 60.97 1,978,812 -0.77(-1.25%)
Dec 27, 2016 62.03 62.30 61.53 61.74 1,078,023 +0.15(+0.25%)
Dec 23, 2016 61.59 61.59 61.59 0 +0.19(+0.30%)
Dec 22, 2016 61.65 61.81 60.97 61.40 2,413,034 -0.40(-0.64%)
Dec 21, 2016 61.95 62.01 61.36 61.80 1,386,028 -0.25(-0.40%)
Dec 20, 2016 61.42 62.07 61.21 62.04 2,510,499 +0.85(+1.39%)
Dec 19, 2016 60.72 61.50 60.46 61.20 2,517,566 +0.42(+0.68%)
Dec 16, 2016 61.63 61.63 60.59 60.78 5,395,349 -0.66(-1.08%)
Dec 15, 2016 61.04 62.42 61.02 61.44 3,247,849 +1.05(+1.74%)
Dec 14, 2016 60.42 61.50 60.06 60.39 3,208,016 -0.52(-0.85%)
Dec 13, 2016 60.95 61.54 60.48 60.91 2,585,013 +0.14(+0.22%)
Dec 12, 2016 61.35 61.77 60.34 60.77 3,462,265 -0.97(-1.57%)
Dec 09, 2016 60.91 61.75 60.52 61.74 3,613,924 +0.65(+1.07%)
Dec 08, 2016 60.91 61.25 60.25 61.09 4,184,389 +0.36(+0.60%)
Dec 07, 2016 58.30 61.03 57.93 60.72 6,803,509 +2.75(+4.74%)
Dec 06, 2016 57.56 58.01 57.23 57.97 2,662,142 +0.79(+1.38%)
Dec 05, 2016 57.56 57.81 57.13 57.19 3,108,684 +0.16(+0.28%)
Dec 02, 2016 57.85 57.85 56.70 57.02 2,681,296 -0.68(-1.18%)
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.