Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.34 67.86 67.04 67.12 2,629,871 -0.57(-0.84%)
Sep 27, 2018 68.10 68.32 67.58 67.69 1,551,546 -0.30(-0.44%)
Sep 26, 2018 69.22 69.22 67.86 67.99 2,000,624 -1.02(-1.48%)
Sep 25, 2018 69.42 69.42 68.31 69.00 1,801,627 -0.19(-0.28%)
Sep 24, 2018 70.10 70.32 69.11 69.20 1,483,435 -1.03(-1.46%)
Sep 21, 2018 69.86 70.55 69.72 70.22 3,866,098 +0.56(+0.81%)
Sep 20, 2018 69.56 70.50 69.56 69.66 1,988,589 +0.52(+0.75%)
Sep 19, 2018 68.87 69.73 68.87 69.14 1,612,094 +0.41(+0.60%)
Sep 18, 2018 68.32 68.98 68.01 68.73 1,822,845 +0.64(+0.94%)
Sep 17, 2018 68.45 68.60 67.99 68.09 1,613,261 -0.25(-0.36%)
Sep 14, 2018 67.75 68.48 67.75 68.34 1,397,518 +0.65(+0.96%)
Sep 13, 2018 68.25 68.50 67.64 67.69 2,208,482 -0.41(-0.61%)
Sep 12, 2018 69.25 69.53 68.08 68.10 2,169,635 -1.15(-1.66%)
Sep 11, 2018 68.49 69.73 68.22 69.25 2,561,583 +0.66(+0.96%)
Sep 10, 2018 68.23 68.87 68.08 68.59 1,606,586 +0.59(+0.86%)
Sep 07, 2018 68.27 68.35 67.42 68.00 2,317,768 -0.24(-0.35%)
Sep 06, 2018 68.92 69.14 68.21 68.24 1,881,121 -0.70(-1.02%)
Sep 05, 2018 69.09 69.35 68.65 68.94 2,685,350 -0.04(-0.06%)
Sep 04, 2018 68.66 69.13 68.30 68.99 1,686,923 +0.40(+0.59%)
Aug 31, 2018 68.58 68.58 68.58 0 +0.24(+0.35%)
Aug 30, 2018 68.80 68.96 68.24 68.35 1,973,162 -0.59(-0.85%)
Aug 29, 2018 68.97 69.22 68.37 68.93 1,866,919 +0.02(+0.03%)
Aug 28, 2018 69.52 69.55 68.86 68.92 2,451,719 -0.49(-0.71%)
Aug 27, 2018 69.08 69.67 69.05 69.41 1,800,401 +0.69(+1.01%)
Aug 24, 2018 68.65 68.92 68.54 68.71 1,187,816 +0.32(+0.46%)
Aug 23, 2018 69.14 69.25 68.35 68.40 1,543,764 -0.85(-1.23%)
Aug 22, 2018 69.32 69.59 69.12 69.25 1,922,344 +0.04(+0.05%)
Aug 21, 2018 68.39 69.61 68.33 69.21 2,562,808 +0.63(+0.92%)
Aug 20, 2018 68.13 68.75 67.92 68.59 1,737,306 +0.52(+0.77%)
Aug 17, 2018 67.58 68.14 67.40 68.06 1,870,445 +0.54(+0.80%)
Aug 16, 2018 66.27 67.67 66.20 67.52 2,382,064 +1.66(+2.52%)
Aug 15, 2018 65.71 66.18 65.41 65.86 2,748,777 -0.27(-0.41%)
Aug 14, 2018 65.14 66.25 65.11 66.13 2,100,657 +1.21(+1.86%)
Aug 13, 2018 65.07 65.59 64.79 64.93 2,339,414 -0.17(-0.26%)
Aug 10, 2018 65.31 65.76 64.98 65.09 3,981,421 -1.00(-1.52%)
Aug 09, 2018 65.95 66.34 65.73 66.10 2,308,271 +0.15(+0.23%)
Aug 08, 2018 65.15 66.02 64.98 65.95 2,410,220 +0.61(+0.94%)
Aug 07, 2018 63.75 65.37 63.68 65.34 2,874,120 +1.45(+2.27%)
Aug 06, 2018 64.06 64.09 63.41 63.89 1,547,031 -0.17(-0.27%)
Aug 03, 2018 62.87 64.24 62.83 64.06 3,118,324 +1.30(+2.07%)
Aug 02, 2018 62.17 62.79 62.00 62.76 1,826,289 +0.30(+0.48%)
Aug 01, 2018 62.54 63.02 62.14 62.46 1,438,161 +0.09(+0.14%)
Jul 31, 2018 63.11 63.21 62.36 62.38 2,259,232 -0.43(-0.68%)
Jul 30, 2018 63.80 64.09 62.48 62.80 2,398,843 -1.10(-1.72%)
Jul 27, 2018 63.75 64.79 63.10 63.90 3,583,703 +1.07(+1.70%)
Jul 26, 2018 63.76 64.22 62.81 62.84 2,911,800 -0.70(-1.10%)
Jul 25, 2018 63.87 63.95 63.22 63.54 2,361,560 -0.32(-0.51%)
Jul 24, 2018 64.20 64.33 63.60 63.86 3,094,772 -0.02(-0.03%)
Jul 23, 2018 62.98 63.88 62.96 63.88 2,602,898 +0.93(+1.48%)
Jul 20, 2018 62.57 63.69 62.50 62.94 3,450,836 +0.48(+0.77%)
Jul 19, 2018 62.55 62.82 62.00 62.46 2,457,336 -0.51(-0.80%)
Jul 18, 2018 62.18 63.09 62.18 62.97 1,504,937 +0.86(+1.39%)
Jul 17, 2018 61.46 62.48 61.46 62.10 1,781,951 +0.47(+0.77%)
Jul 16, 2018 61.07 61.67 60.89 61.63 2,066,221 +0.59(+0.96%)
Jul 13, 2018 61.76 61.76 60.78 61.05 2,387,166 -0.95(-1.54%)
Jul 12, 2018 62.54 62.72 61.80 62.00 2,842,819 -0.23(-0.36%)
Jul 11, 2018 62.16 62.60 62.08 62.23 1,915,880 -0.30(-0.47%)
Jul 10, 2018 63.09 63.33 62.31 62.52 2,529,107 -0.38(-0.61%)
Jul 09, 2018 61.64 63.04 61.57 62.91 3,548,793 +1.38(+2.24%)
Jul 06, 2018 61.55 61.89 61.21 61.53 2,100,929 -0.12(-0.20%)
Jul 05, 2018 61.95 62.00 61.24 61.65 1,332,602 +0.03(+0.06%)
Jul 03, 2018 61.62 61.62 61.62 0 -0.53(-0.86%)
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.