Skip to main content

Discover Financial Services (NY: DFS )

117.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 75.00 75.27 74.27 74.86 4,233,884 +0.05(+0.06%)
Apr 29, 2019 74.65 75.32 74.47 74.82 2,195,958 +0.23(+0.31%)
Apr 26, 2019 72.66 74.90 71.99 74.59 3,472,795 +3.36(+4.72%)
Apr 25, 2019 70.55 71.51 70.27 71.22 1,851,255 +0.47(+0.66%)
Apr 24, 2019 70.72 71.13 70.45 70.75 1,402,569 -0.17(-0.23%)
Apr 23, 2019 70.52 71.03 70.13 70.92 1,874,649 +0.28(+0.40%)
Apr 22, 2019 70.60 70.99 70.39 70.64 1,068,052 -0.24(-0.34%)
Apr 18, 2019 70.52 71.53 70.36 70.87 1,703,577 +0.27(+0.38%)
Apr 17, 2019 70.98 70.98 70.38 70.61 917,422 -0.08(-0.12%)
Apr 16, 2019 69.97 70.80 69.77 70.69 2,094,425 +1.05(+1.50%)
Apr 15, 2019 69.80 70.08 69.35 69.64 1,007,950 -0.37(-0.52%)
Apr 12, 2019 69.40 70.30 69.40 70.01 1,425,344 +1.23(+1.79%)
Apr 11, 2019 68.68 69.05 68.16 68.78 1,231,731 +0.31(+0.46%)
Apr 10, 2019 68.27 68.56 68.02 68.47 1,218,477 +0.33(+0.49%)
Apr 09, 2019 68.33 68.53 67.86 68.14 1,175,196 -0.59(-0.86%)
Apr 08, 2019 68.55 68.78 68.19 68.72 1,226,183 -0.13(-0.19%)
Apr 05, 2019 68.38 68.89 68.16 68.85 1,683,657 +0.66(+0.97%)
Apr 04, 2019 67.96 68.79 67.86 68.19 1,924,973 +0.23(+0.34%)
Apr 03, 2019 68.16 68.65 67.70 67.96 1,325,675 +0.18(+0.27%)
Apr 02, 2019 67.56 68.10 67.20 67.78 1,558,997 +0.26(+0.38%)
Apr 01, 2019 65.90 67.68 65.90 67.52 1,903,851 +2.15(+3.29%)
Mar 29, 2019 65.65 65.99 65.20 65.37 2,104,163 +0.40(+0.62%)
Mar 28, 2019 64.96 65.53 64.57 64.97 2,241,234 +0.22(+0.34%)
Mar 27, 2019 64.84 65.30 64.52 64.75 2,215,969 -0.09(-0.14%)
Mar 26, 2019 64.61 64.99 64.09 64.84 2,195,134 +0.75(+1.18%)
Mar 25, 2019 64.49 64.96 63.63 64.09 2,046,739 -0.54(-0.84%)
Mar 22, 2019 65.87 65.99 64.28 64.63 2,130,071 -1.90(-2.86%)
Mar 21, 2019 65.34 66.92 65.09 66.53 2,272,927 +0.85(+1.29%)
Mar 20, 2019 67.51 67.55 65.59 65.68 2,340,879 -1.96(-2.89%)
Mar 19, 2019 68.07 68.36 67.53 67.64 2,569,724 -0.03(-0.04%)
Mar 18, 2019 67.41 67.91 67.28 67.67 1,591,328 +0.46(+0.68%)
Mar 15, 2019 66.23 67.40 66.18 67.21 3,325,841 +0.75(+1.13%)
Mar 14, 2019 66.39 66.74 66.23 66.46 1,689,278 +0.20(+0.31%)
Mar 13, 2019 65.92 66.58 65.66 66.25 1,715,300 +0.71(+1.08%)
Mar 12, 2019 65.31 65.85 65.21 65.55 1,761,564 +0.44(+0.68%)
Mar 11, 2019 64.62 65.28 64.45 65.11 1,720,958 +0.91(+1.42%)
Mar 08, 2019 63.67 64.24 63.49 64.20 2,005,867 -0.03(-0.04%)
Mar 07, 2019 65.40 65.44 63.90 64.22 2,796,537 -1.28(-1.95%)
Mar 06, 2019 65.38 66.30 65.22 65.50 2,826,058 +0.25(+0.38%)
Mar 05, 2019 65.54 65.60 64.52 65.25 2,049,003 -0.38(-0.57%)
Mar 04, 2019 66.15 66.69 64.86 65.63 1,695,489 -0.37(-0.56%)
Mar 01, 2019 66.16 67.00 65.77 66.00 1,764,645 +0.21(+0.32%)
Feb 28, 2019 65.35 66.07 65.22 65.78 2,354,286 +0.33(+0.51%)
Feb 27, 2019 64.88 65.56 64.55 65.45 2,256,919 +0.44(+0.68%)
Feb 26, 2019 64.97 65.50 64.77 65.01 2,263,261 -0.24(-0.37%)
Feb 25, 2019 66.05 66.40 65.20 65.25 2,446,010 -0.39(-0.60%)
Feb 22, 2019 65.62 65.86 65.28 65.65 1,471,172 +0.23(+0.35%)
Feb 21, 2019 65.80 65.85 65.15 65.42 2,048,066 -0.38(-0.57%)
Feb 20, 2019 65.47 65.86 65.14 65.79 2,160,140 +0.40(+0.60%)
Feb 19, 2019 64.86 65.61 64.55 65.40 2,133,356 +0.27(+0.42%)
Feb 15, 2019 64.17 65.25 64.02 65.12 2,612,964 +1.46(+2.30%)
Feb 14, 2019 63.62 64.15 62.79 63.66 2,360,454 -0.45(-0.70%)
Feb 13, 2019 63.95 64.57 63.87 64.11 1,818,629 +0.42(+0.66%)
Feb 12, 2019 62.60 63.95 62.57 63.69 3,178,300 +1.68(+2.71%)
Feb 11, 2019 62.28 62.66 61.80 62.01 1,985,215 -0.12(-0.19%)
Feb 08, 2019 62.44 62.61 61.61 62.13 2,412,640 -0.83(-1.32%)
Feb 07, 2019 62.91 62.97 62.16 62.96 3,021,870 -0.09(-0.14%)
Feb 06, 2019 63.19 63.57 62.63 63.05 2,597,396 -0.15(-0.23%)
Feb 05, 2019 63.20 63.26 62.68 63.20 2,551,807 +0.05(+0.09%)
Feb 04, 2019 62.67 63.15 62.32 63.14 2,334,248 +0.66(+1.05%)
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.