Discover Financial Services (NY: DFS )

116.08 USD +1.34 (+1.17%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 71.14 71.92 71.00 71.61 2,162,777 +0.36(+0.51%)
Feb 27, 2019 70.62 71.36 70.27 71.25 2,073,330 +0.48(+0.68%)
Feb 26, 2019 70.72 71.30 70.50 70.77 2,079,156 -0.26(-0.37%)
Feb 25, 2019 71.90 72.28 70.97 71.03 2,247,039 -0.43(-0.60%)
Feb 22, 2019 71.43 71.69 71.06 71.46 1,351,500 +0.25(+0.35%)
Feb 21, 2019 71.63 71.68 70.92 71.21 1,881,466 -0.41(-0.57%)
Feb 20, 2019 71.27 71.69 70.91 71.62 1,984,423 +0.03(+0.04%)
Feb 19, 2019 71.00 71.82 70.66 71.59 1,948,868 +0.30(+0.42%)
Feb 15, 2019 70.25 71.43 70.08 71.29 2,387,000 +1.60(+2.30%)
Feb 14, 2019 69.64 70.22 68.73 69.69 2,156,327 -0.49(-0.70%)
Feb 13, 2019 70.00 70.68 69.92 70.18 1,661,358 +0.46(+0.66%)
Feb 12, 2019 68.53 70.00 68.49 69.72 2,903,447 +1.84(+2.71%)
Feb 11, 2019 68.18 68.59 67.65 67.88 1,813,538 -0.13(-0.19%)
Feb 08, 2019 68.35 68.54 67.44 68.01 2,204,000 -0.91(-1.32%)
Feb 07, 2019 68.87 68.93 68.04 68.92 2,760,545 -0.10(-0.14%)
Feb 06, 2019 69.17 69.59 68.56 69.02 2,372,779 -0.16(-0.23%)
Feb 05, 2019 69.18 69.25 68.61 69.18 2,331,132 +0.06(+0.09%)
Feb 04, 2019 68.60 69.13 68.22 69.12 2,132,387 +0.72(+1.05%)
Feb 01, 2019 67.59 68.46 67.42 68.40 1,957,700 +0.91(+1.35%)
Jan 31, 2019 67.19 67.70 66.95 67.49 2,680,675 -0.23(-0.34%)
Jan 30, 2019 67.63 68.00 66.54 67.72 2,678,331 +0.94(+1.41%)
Jan 29, 2019 67.25 67.39 66.57 66.78 2,165,961 -0.58(-0.86%)
Jan 28, 2019 66.24 67.36 65.81 67.36 2,209,158 +0.63(+0.94%)
Jan 25, 2019 65.14 67.41 64.86 66.73 6,524,000 +0.55(+0.83%)
Jan 24, 2019 66.17 67.26 66.01 66.18 4,666,172 +0.02(+0.03%)
Jan 23, 2019 66.43 66.59 65.05 66.16 2,221,724 +0.04(+0.06%)
Jan 22, 2019 66.01 66.46 65.55 66.12 3,955,973 -0.25(-0.38%)
Jan 18, 2019 64.61 66.60 64.21 66.37 2,852,100 +1.83(+2.84%)
Jan 17, 2019 64.00 65.18 63.68 64.54 1,925,790 +0.18(+0.28%)
Jan 16, 2019 63.09 64.65 63.07 64.36 2,761,317 +1.42(+2.26%)
Jan 15, 2019 62.92 63.08 62.11 62.94 1,913,081 -0.25(-0.40%)
Jan 14, 2019 62.15 63.28 62.02 63.19 2,531,065 +0.65(+1.04%)
Jan 11, 2019 62.10 62.75 61.69 62.54 1,721,100 +0.05(+0.08%)
Jan 10, 2019 61.87 62.71 61.65 62.49 1,935,700 +0.36(+0.58%)
Jan 09, 2019 61.80 62.44 61.25 62.13 1,863,417 +0.63(+1.02%)
Jan 08, 2019 62.14 62.67 61.27 61.50 2,688,928 +0.11(+0.18%)
Jan 07, 2019 61.08 62.11 60.81 61.39 2,460,922 +0.10(+0.16%)
Jan 04, 2019 59.63 61.48 59.44 61.29 2,093,000 +2.88(+4.93%)
Jan 03, 2019 59.04 59.41 58.16 58.41 2,363,391 -1.00(-1.68%)
Jan 02, 2019 57.92 59.89 57.79 59.41 2,096,660 +0.43(+0.73%)
Dec 31, 2018 58.71 59.17 58.08 58.98 2,202,000 +0.67(+1.15%)
Dec 28, 2018 59.26 59.72 58.14 58.31 2,348,700 -0.56(-0.95%)
Dec 27, 2018 57.25 58.87 56.38 58.87 3,220,174 +0.74(+1.27%)
Dec 26, 2018 55.20 58.15 54.36 58.13 3,499,048 +3.04(+5.52%)
Dec 24, 2018 55.69 56.45 55.06 55.09 1,187,700 -1.31(-2.32%)
Dec 21, 2018 58.01 59.18 56.21 56.40 4,540,200 -1.59(-2.74%)
Dec 20, 2018 57.90 58.88 57.43 57.99 3,921,347 -0.41(-0.70%)
Dec 19, 2018 59.38 60.81 58.19 58.40 3,238,134 -1.12(-1.88%)
Dec 18, 2018 60.53 61.42 59.11 59.52 3,369,833 -0.38(-0.63%)
Dec 17, 2018 61.52 61.63 59.56 59.90 4,140,938 -1.92(-3.11%)
Dec 14, 2018 62.49 63.71 61.72 61.82 2,978,300 -1.44(-2.28%)
Dec 13, 2018 64.11 64.54 62.94 63.26 2,002,004 -0.89(-1.39%)
Dec 12, 2018 64.71 65.35 64.03 64.15 1,786,787 +0.48(+0.75%)
Dec 11, 2018 65.42 66.01 63.28 63.67 2,071,405 -1.07(-1.65%)
Dec 10, 2018 64.61 65.16 63.22 64.74 2,506,373 -0.10(-0.15%)
Dec 07, 2018 66.33 67.56 64.39 64.84 2,926,300 -1.65(-2.48%)
Dec 06, 2018 65.27 66.53 64.11 66.49 4,251,934 +0.11(+0.17%)
Dec 04, 2018 71.44 71.44 66.32 66.38 3,513,200 -5.31(-7.41%)
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.