Discover Financial Services (NY: DFS )

124.83 USD -0.36 (-0.28%)
Streaming Delayed Price Updated: 12:08 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.00 57.10 56.46 56.81 2,685,617 +0.03(+0.05%)
May 27, 2016 56.20 56.78 56.78 56.78 2,167,800 +0.59(+1.05%)
May 26, 2016 56.52 56.62 56.17 56.19 1,522,535 -0.39(-0.69%)
May 25, 2016 55.96 56.78 55.79 56.58 2,499,482 +0.85(+1.53%)
May 24, 2016 55.06 55.89 54.84 55.73 1,816,623 +1.03(+1.88%)
May 23, 2016 54.92 55.13 54.62 54.70 1,823,144 -0.23(-0.42%)
May 20, 2016 54.68 55.15 54.53 54.93 2,440,120 +0.49(+0.90%)
May 19, 2016 54.25 54.88 53.91 54.44 2,793,244 -0.13(-0.24%)
May 18, 2016 53.78 54.64 53.66 54.57 3,346,168 +0.83(+1.54%)
May 17, 2016 54.15 54.39 53.55 53.74 3,761,627 -0.70(-1.29%)
May 16, 2016 54.40 54.79 54.14 54.44 3,514,695 +0.02(+0.04%)
May 13, 2016 55.26 55.77 54.38 54.42 2,482,706 -0.88(-1.59%)
May 12, 2016 55.52 55.84 54.96 55.30 2,038,589 -0.07(-0.13%)
May 11, 2016 55.66 55.98 55.32 55.37 2,144,144 -0.59(-1.05%)
May 10, 2016 55.55 56.25 55.47 55.96 2,000,790 +0.80(+1.45%)
May 09, 2016 55.16 55.47 54.88 55.16 2,296,474 -0.07(-0.13%)
May 06, 2016 54.68 55.31 54.51 55.23 2,558,080 +0.40(+0.73%)
May 05, 2016 55.22 55.62 54.62 54.83 2,354,638 -0.32(-0.58%)
May 04, 2016 55.07 55.45 54.80 55.15 3,086,354 -0.40(-0.72%)
May 03, 2016 55.83 55.96 54.81 55.55 4,811,329 -0.85(-1.51%)
May 02, 2016 56.51 56.72 56.08 56.40 4,734,284 +0.13(+0.23%)
Apr 29, 2016 56.27 56.61 55.90 56.27 2,465,963 -0.41(-0.72%)
Apr 28, 2016 56.51 57.25 56.46 56.68 2,258,185 -0.49(-0.86%)
Apr 27, 2016 56.98 57.53 56.77 57.17 2,964,793 +0.10(+0.18%)
Apr 26, 2016 57.00 57.09 56.63 57.07 2,237,742 +0.19(+0.33%)
Apr 25, 2016 56.25 56.88 56.15 56.88 3,195,938 +0.37(+0.65%)
Apr 22, 2016 56.35 57.08 55.89 56.51 3,750,457 +0.15(+0.27%)
Apr 21, 2016 57.13 58.10 56.26 56.36 4,341,240 -0.48(-0.84%)
Apr 20, 2016 55.77 57.10 55.05 56.84 9,642,858 +4.29(+8.16%)
Apr 19, 2016 52.48 52.74 52.21 52.55 6,471,370 +0.60(+1.15%)
Apr 18, 2016 51.74 52.20 51.67 51.95 7,028,875 +0.08(+0.15%)
Apr 15, 2016 52.56 52.69 51.73 51.87 3,408,229 -0.45(-0.86%)
Apr 14, 2016 52.46 52.68 52.09 52.32 2,513,467 -0.29(-0.55%)
Apr 13, 2016 51.89 52.66 51.78 52.61 2,409,644 +1.12(+2.18%)
Apr 12, 2016 50.60 51.58 50.60 51.49 2,421,067 +0.92(+1.82%)
Apr 11, 2016 50.72 51.11 50.42 50.57 2,530,360 +0.02(+0.04%)
Apr 08, 2016 50.48 51.08 50.35 50.55 1,879,676 +0.29(+0.58%)
Apr 07, 2016 50.71 50.86 49.98 50.26 3,181,921 -0.94(-1.84%)
Apr 06, 2016 50.98 51.28 50.70 51.20 4,012,296 -0.02(-0.04%)
Apr 05, 2016 50.37 51.26 50.09 51.22 5,133,032 +0.46(+0.91%)
Apr 04, 2016 51.34 51.38 50.68 50.76 2,108,881 -0.63(-1.23%)
Apr 01, 2016 50.58 51.46 50.37 51.39 3,246,454 +0.47(+0.92%)
Mar 31, 2016 50.23 51.13 50.12 50.92 4,003,765 +0.66(+1.31%)
Mar 30, 2016 50.49 50.88 50.11 50.26 2,776,318 -0.02(-0.04%)
Mar 29, 2016 49.18 50.32 48.68 50.28 3,217,262 +1.00(+2.03%)
Mar 28, 2016 49.74 49.84 49.24 49.28 2,236,564 -0.40(-0.81%)
Mar 24, 2016 49.47 49.68 49.68 49.68 1,888,700 -0.18(-0.36%)
Mar 23, 2016 50.16 50.19 49.71 49.86 1,838,409 -0.31(-0.62%)
Mar 22, 2016 50.00 50.35 49.76 50.17 2,949,380 -0.24(-0.48%)
Mar 21, 2016 50.44 50.67 50.05 50.41 1,896,225 -0.18(-0.36%)
Mar 18, 2016 49.72 50.63 49.60 50.59 5,316,413 +1.07(+2.16%)
Mar 17, 2016 48.69 49.87 48.45 49.52 2,993,914 +0.68(+1.39%)
Mar 16, 2016 48.46 49.48 48.29 48.84 3,345,218 +0.13(+0.27%)
Mar 15, 2016 48.16 48.75 47.82 48.71 3,220,915 +0.06(+0.12%)
Mar 14, 2016 49.16 49.16 48.24 48.65 2,156,759 -0.53(-1.08%)
Mar 11, 2016 48.80 49.24 48.77 49.18 2,866,716 +0.87(+1.80%)
Mar 10, 2016 48.28 48.53 47.50 48.31 2,739,058 +0.31(+0.65%)
Mar 09, 2016 48.55 48.71 47.78 48.00 2,163,828 -0.24(-0.50%)
Mar 08, 2016 48.18 48.77 48.05 48.24 3,333,617 -0.44(-0.90%)
Mar 07, 2016 48.30 48.70 47.75 48.68 2,504,148 +0.15(+0.31%)
Mar 04, 2016 48.79 49.06 48.21 48.53 2,768,799 -0.23(-0.47%)
Mar 03, 2016 47.96 48.85 47.84 48.76 3,430,108 +0.67(+1.39%)
Mar 02, 2016 47.65 48.12 47.37 48.09 3,673,467 +0.52(+1.09%)
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.