Skip to main content

Discover Financial Services (NY: DFS )

138.35 +0.77 (+0.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.30 66.52 65.64 65.81 1,622,521 -1.22(-1.82%)
May 30, 2019 67.88 68.08 66.77 67.03 854,897 -0.52(-0.77%)
May 29, 2019 67.02 67.67 66.43 67.55 2,338,443 +0.28(+0.42%)
May 28, 2019 67.74 68.14 67.22 67.27 2,672,892 -0.62(-0.91%)
May 24, 2019 68.04 68.22 67.47 67.89 2,020,449 +0.31(+0.46%)
May 23, 2019 68.36 68.46 67.29 67.58 2,833,423 -1.32(-1.92%)
May 22, 2019 68.84 69.23 68.73 68.90 1,740,209 -0.18(-0.27%)
May 21, 2019 68.85 69.13 68.62 69.09 1,398,062 +0.74(+1.08%)
May 20, 2019 67.67 68.65 67.49 68.35 1,434,926 +0.47(+0.69%)
May 17, 2019 67.82 68.59 67.63 67.89 1,544,536 -0.73(-1.06%)
May 16, 2019 68.18 69.11 67.97 68.61 1,689,280 +0.78(+1.15%)
May 15, 2019 68.19 68.60 67.25 67.83 2,482,719 -0.36(-0.53%)
May 14, 2019 67.43 68.76 67.37 68.19 2,424,752 +0.90(+1.33%)
May 13, 2019 68.50 68.54 67.18 67.30 2,227,369 -2.49(-3.57%)
May 10, 2019 68.94 69.99 68.33 69.79 2,114,600 +0.40(+0.58%)
May 09, 2019 68.70 69.54 68.08 69.39 2,106,449 -0.05(-0.08%)
May 08, 2019 69.83 70.36 68.75 69.44 2,672,362 -1.24(-1.75%)
May 07, 2019 70.95 71.47 70.24 70.68 2,672,023 -1.37(-1.90%)
May 06, 2019 70.92 72.47 70.63 72.05 1,542,862 -0.21(-0.29%)
May 03, 2019 71.61 72.42 71.57 72.26 1,786,930 +0.99(+1.39%)
May 02, 2019 71.30 71.89 70.81 71.27 1,897,176 +0.04(+0.05%)
May 01, 2019 71.57 72.05 71.18 71.23 3,804,893 -0.34(-0.48%)
Apr 30, 2019 71.71 71.96 71.01 71.57 4,428,306 +0.04(+0.06%)
Apr 29, 2019 71.37 72.01 71.20 71.53 2,296,798 +0.22(+0.31%)
Apr 26, 2019 69.47 71.61 68.83 71.31 3,632,267 +3.21(+4.72%)
Apr 25, 2019 67.46 68.37 67.18 68.10 1,936,266 +0.45(+0.66%)
Apr 24, 2019 67.61 68.00 67.36 67.65 1,466,975 -0.16(-0.23%)
Apr 23, 2019 67.42 67.92 67.05 67.81 1,960,734 +0.27(+0.40%)
Apr 22, 2019 67.50 67.88 67.30 67.53 1,117,098 -0.23(-0.34%)
Apr 18, 2019 67.42 68.39 67.27 67.76 1,781,806 +0.25(+0.38%)
Apr 17, 2019 67.86 67.87 67.29 67.51 959,551 -0.08(-0.12%)
Apr 16, 2019 66.90 67.69 66.71 67.59 2,190,602 +1.00(+1.50%)
Apr 15, 2019 66.73 67.00 66.30 66.59 1,054,236 -0.35(-0.52%)
Apr 12, 2019 66.36 67.21 66.36 66.94 1,490,797 +1.18(+1.79%)
Apr 11, 2019 65.66 66.01 65.17 65.76 1,288,293 +0.30(+0.46%)
Apr 10, 2019 65.28 65.55 65.03 65.46 1,274,430 +0.32(+0.49%)
Apr 09, 2019 65.33 65.52 64.88 65.15 1,229,162 -0.56(-0.86%)
Apr 08, 2019 65.54 65.76 65.20 65.71 1,282,490 -0.12(-0.19%)
Apr 05, 2019 65.37 65.87 65.17 65.83 1,760,971 +0.63(+0.97%)
Apr 04, 2019 64.98 65.77 64.88 65.20 2,013,368 +0.22(+0.34%)
Apr 03, 2019 65.16 65.64 64.72 64.98 1,386,550 +0.18(+0.27%)
Apr 02, 2019 64.59 65.11 64.25 64.80 1,630,587 +0.25(+0.38%)
Apr 01, 2019 63.00 64.71 63.00 64.56 1,991,276 +2.06(+3.29%)
Mar 29, 2019 62.76 63.09 62.33 62.50 2,200,787 +0.39(+0.62%)
Mar 28, 2019 62.11 62.65 61.74 62.11 2,344,153 +0.21(+0.34%)
Mar 27, 2019 61.99 62.43 61.68 61.90 2,317,727 -0.09(-0.14%)
Mar 26, 2019 61.77 62.13 61.28 61.99 2,295,936 +0.72(+1.18%)
Mar 25, 2019 61.66 62.11 60.83 61.27 2,140,726 -0.52(-0.84%)
Mar 22, 2019 62.98 63.09 61.46 61.79 2,227,884 -1.82(-2.86%)
Mar 21, 2019 62.48 63.99 62.23 63.61 2,377,301 +0.81(+1.29%)
Mar 20, 2019 64.55 64.58 62.71 62.80 2,448,373 -1.87(-2.89%)
Mar 19, 2019 65.08 65.36 64.57 64.67 2,687,727 -0.03(-0.04%)
Mar 18, 2019 64.45 64.93 64.33 64.70 1,664,403 +0.44(+0.68%)
Mar 15, 2019 63.32 64.44 63.27 64.26 3,478,565 +0.72(+1.13%)
Mar 14, 2019 63.48 63.81 63.32 63.54 1,766,851 +0.19(+0.30%)
Mar 13, 2019 63.03 63.66 62.77 63.34 1,794,067 +0.68(+1.08%)
Mar 12, 2019 62.44 62.96 62.34 62.67 1,842,456 +0.42(+0.68%)
Mar 11, 2019 61.78 62.41 61.62 62.25 1,799,985 +0.87(+1.42%)
Mar 08, 2019 60.88 61.42 60.70 61.38 2,097,978 -0.03(-0.04%)
Mar 07, 2019 62.53 62.57 61.10 61.40 2,924,956 -1.22(-1.95%)
Mar 06, 2019 62.51 63.39 62.36 62.62 2,955,832 +0.24(+0.38%)
Mar 05, 2019 62.66 62.72 61.68 62.39 2,143,094 -0.36(-0.57%)
Mar 04, 2019 63.25 63.77 62.01 62.75 1,773,347 -0.35(-0.56%)
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.