Skip to main content

Discover Financial Services (NY: DFS )

138.22 +0.64 (+0.47%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.02 50.19 48.96 49.71 3,838,843 -0.14(-0.27%)
May 30, 2017 50.51 50.57 49.83 49.84 3,413,023 -0.80(-1.57%)
May 26, 2017 49.94 50.75 49.84 50.64 3,141,215 +0.64(+1.29%)
May 25, 2017 50.33 50.49 49.85 50.00 6,782,863 -0.14(-0.27%)
May 24, 2017 50.59 50.73 50.09 50.13 3,117,389 -0.46(-0.90%)
May 23, 2017 50.49 50.77 50.23 50.59 2,937,207 +0.03(+0.05%)
May 22, 2017 51.05 51.16 50.46 50.56 4,174,205 -0.34(-0.67%)
May 19, 2017 50.29 51.53 50.12 50.90 5,333,052 +0.70(+1.40%)
May 18, 2017 49.82 50.44 49.74 50.20 5,382,949 +0.37(+0.75%)
May 17, 2017 50.95 50.77 49.78 49.83 4,450,902 -1.13(-2.21%)
May 16, 2017 51.64 51.76 50.81 50.95 3,996,891 -0.54(-1.05%)
May 15, 2017 51.12 51.65 50.84 51.49 6,046,622 +0.46(+0.90%)
May 12, 2017 50.81 51.08 50.21 51.04 5,271,905 +0.03(+0.05%)
May 11, 2017 50.97 51.49 50.58 51.01 4,490,977 -0.06(-0.12%)
May 10, 2017 51.37 51.47 50.89 51.07 4,256,126 -0.33(-0.64%)
May 09, 2017 51.06 51.57 50.91 51.40 4,724,000 +0.48(+0.95%)
May 08, 2017 51.03 51.12 50.64 50.92 6,161,609 +0.11(+0.22%)
May 05, 2017 51.20 51.48 50.62 50.81 7,542,718 -0.21(-0.41%)
May 04, 2017 51.90 51.97 51.00 51.02 5,489,416 -0.50(-0.97%)
May 03, 2017 52.07 52.29 51.36 51.52 6,121,676 -0.67(-1.28%)
May 02, 2017 52.29 52.38 51.50 52.18 5,093,300 -0.03(-0.06%)
May 01, 2017 52.54 52.77 52.08 52.22 4,764,474 -0.52(-0.99%)
Apr 28, 2017 53.56 53.88 52.47 52.74 6,610,169 -1.46(-2.69%)
Apr 27, 2017 55.07 55.10 54.08 54.20 4,075,617 -0.77(-1.40%)
Apr 26, 2017 55.82 55.99 53.45 54.96 6,740,925 -1.73(-3.05%)
Apr 25, 2017 57.03 57.07 56.42 56.69 3,831,274 +0.31(+0.55%)
Apr 24, 2017 57.09 57.13 56.33 56.38 3,853,814 +0.57(+1.03%)
Apr 21, 2017 56.43 56.58 55.70 55.81 3,384,646 -0.39(-0.69%)
Apr 20, 2017 55.15 56.41 55.15 56.19 4,598,614 +1.45(+2.65%)
Apr 19, 2017 55.09 55.25 54.65 54.74 2,345,763 -0.06(-0.11%)
Apr 18, 2017 55.04 55.29 54.47 54.80 3,016,145 -0.54(-0.97%)
Apr 17, 2017 54.67 55.41 54.43 55.34 2,406,347 +0.77(+1.41%)
Apr 13, 2017 54.89 55.39 54.56 54.58 2,204,055 -0.59(-1.07%)
Apr 12, 2017 55.31 55.73 55.06 55.17 2,607,833 -0.47(-0.85%)
Apr 11, 2017 54.90 55.64 54.62 55.64 2,935,335 +0.51(+0.92%)
Apr 10, 2017 55.52 55.80 55.06 55.13 2,838,894 -0.46(-0.83%)
Apr 07, 2017 55.60 56.08 55.34 55.59 3,531,250 -0.46(-0.83%)
Apr 06, 2017 55.68 56.36 54.99 56.06 3,792,482 +0.35(+0.62%)
Apr 05, 2017 57.11 57.28 55.63 55.71 3,320,082 -0.78(-1.39%)
Apr 04, 2017 57.02 57.15 56.27 56.50 2,756,517 -0.76(-1.32%)
Apr 03, 2017 57.69 57.75 56.48 57.25 2,037,611 -0.37(-0.64%)
Mar 31, 2017 57.75 57.99 57.42 57.63 2,340,011 -0.23(-0.39%)
Mar 30, 2017 57.01 58.06 56.85 57.85 1,879,885 +0.84(+1.48%)
Mar 29, 2017 57.14 57.25 56.78 57.01 1,419,294 -0.19(-0.34%)
Mar 28, 2017 55.97 57.61 55.97 57.20 2,115,407 +0.93(+1.65%)
Mar 27, 2017 55.65 56.45 55.22 56.28 2,296,104 -0.35(-0.62%)
Mar 24, 2017 57.14 57.14 56.29 56.63 1,912,059 -0.18(-0.31%)
Mar 23, 2017 56.97 57.51 56.59 56.81 2,276,384 -0.20(-0.35%)
Mar 22, 2017 56.71 57.41 56.16 57.01 2,168,292 +0.05(+0.09%)
Mar 21, 2017 59.10 59.24 56.86 56.96 3,390,789 -1.92(-3.26%)
Mar 20, 2017 59.22 59.56 58.86 58.88 2,282,010 -0.36(-0.61%)
Mar 17, 2017 59.93 60.15 58.88 59.24 4,061,248 -0.58(-0.97%)
Mar 16, 2017 59.74 60.12 59.62 59.82 2,298,650 +0.31(+0.52%)
Mar 15, 2017 60.55 60.57 59.18 59.51 3,446,385 -0.99(-1.63%)
Mar 14, 2017 59.82 60.57 59.68 60.50 1,850,832 +0.40(+0.67%)
Mar 13, 2017 60.21 60.41 59.88 60.09 1,617,962 -0.17(-0.28%)
Mar 10, 2017 60.38 60.55 59.83 60.26 1,936,515 +0.19(+0.32%)
Mar 09, 2017 60.35 60.53 59.87 60.07 1,732,570 -0.06(-0.10%)
Mar 08, 2017 60.32 60.50 60.07 60.13 1,911,889 +0.32(+0.54%)
Mar 07, 2017 59.66 60.24 59.43 59.81 2,214,340 +0.13(+0.23%)
Mar 06, 2017 59.85 59.85 59.27 59.67 1,836,254 -0.49(-0.81%)
Mar 03, 2017 59.87 60.21 59.52 60.16 2,915,173 +0.29(+0.48%)
Mar 02, 2017 61.05 61.05 59.82 59.88 2,195,775 -1.13(-1.85%)
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.