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 (%)
Nov 30, 2017 60.12 61.62 59.98 61.12 4,587,409 +1.38(+2.30%)
Nov 29, 2017 58.87 60.59 58.85 59.75 3,209,877 +1.19(+2.04%)
Nov 28, 2017 56.64 58.61 56.36 58.55 2,646,534 +1.98(+3.50%)
Nov 27, 2017 56.70 56.98 56.39 56.57 2,038,208 -0.05(-0.09%)
Nov 24, 2017 56.77 56.83 56.44 56.62 1,036,433 -0.09(-0.15%)
Nov 22, 2017 56.83 57.02 56.27 56.71 2,340,440 -0.12(-0.21%)
Nov 21, 2017 56.94 57.07 56.52 56.83 1,419,447 +0.15(+0.26%)
Nov 20, 2017 56.18 56.96 56.09 56.68 1,437,443 +0.65(+1.17%)
Nov 17, 2017 55.63 56.31 55.54 56.03 1,731,810 +0.21(+0.37%)
Nov 16, 2017 56.33 56.71 55.78 55.82 2,631,575 -0.39(-0.69%)
Nov 15, 2017 54.94 56.42 54.52 56.21 3,778,527 +0.91(+1.65%)
Nov 14, 2017 55.56 55.83 55.10 55.29 2,376,275 -0.68(-1.22%)
Nov 13, 2017 55.61 56.02 55.00 55.97 2,538,633 +0.21(+0.37%)
Nov 10, 2017 56.32 56.57 55.74 55.77 1,893,859 -0.61(-1.08%)
Nov 09, 2017 56.62 56.81 55.79 56.38 2,549,354 -0.53(-0.94%)
Nov 08, 2017 56.97 57.05 56.41 56.91 1,897,889 -0.30(-0.53%)
Nov 07, 2017 57.73 57.86 56.97 57.21 2,090,621 -0.50(-0.87%)
Nov 06, 2017 57.92 58.06 57.52 57.71 1,546,543 -0.36(-0.62%)
Nov 03, 2017 57.71 58.44 57.57 58.08 3,653,657 +0.44(+0.76%)
Nov 02, 2017 57.54 57.80 56.93 57.64 2,743,191 +0.03(+0.04%)
Nov 01, 2017 57.42 57.85 57.09 57.61 2,233,217 +0.32(+0.56%)
Oct 31, 2017 57.09 57.58 56.98 57.29 2,229,899 +0.02(+0.03%)
Oct 30, 2017 57.36 57.77 57.18 57.27 1,653,550 -0.23(-0.40%)
Oct 27, 2017 57.35 57.69 57.03 57.51 1,989,564 +0.08(+0.13%)
Oct 26, 2017 56.58 57.63 56.46 57.43 3,507,831 +1.33(+2.36%)
Oct 25, 2017 56.93 57.96 55.62 56.10 6,241,945 -1.93(-3.32%)
Oct 24, 2017 57.66 58.05 57.55 58.03 3,130,776 +0.47(+0.82%)
Oct 23, 2017 57.35 57.73 57.34 57.56 2,964,531 +0.23(+0.41%)
Oct 20, 2017 57.02 57.78 57.02 57.33 3,729,693 +0.78(+1.39%)
Oct 19, 2017 56.00 56.63 55.80 56.54 2,412,852 +0.23(+0.41%)
Oct 18, 2017 55.95 56.46 55.82 56.31 2,287,398 +0.63(+1.13%)
Oct 17, 2017 56.33 56.44 55.60 55.68 1,951,942 -0.59(-1.06%)
Oct 16, 2017 55.28 56.32 55.28 56.28 3,826,279 +1.27(+2.30%)
Oct 13, 2017 54.88 55.48 54.71 55.01 3,228,324 +0.06(+0.11%)
Oct 12, 2017 55.29 55.84 54.82 54.95 4,392,418 -0.89(-1.59%)
Oct 11, 2017 56.11 56.28 55.63 55.84 2,503,286 -0.43(-0.77%)
Oct 10, 2017 56.34 56.61 56.13 56.27 1,972,027 -0.03(-0.06%)
Oct 09, 2017 56.67 56.96 56.20 56.30 2,293,174 -0.32(-0.56%)
Oct 06, 2017 56.77 56.84 56.34 56.62 2,966,293 -0.19(-0.33%)
Oct 05, 2017 56.43 56.97 56.24 56.81 2,773,012 +0.41(+0.73%)
Oct 04, 2017 56.38 56.82 55.97 56.40 2,555,429 -0.22(-0.38%)
Oct 03, 2017 56.12 56.66 56.09 56.61 3,786,421 +0.50(+0.89%)
Oct 02, 2017 55.55 56.16 55.35 56.11 2,622,540 +0.59(+1.05%)
Sep 29, 2017 55.59 55.74 55.07 55.53 2,896,727 +0.10(+0.19%)
Sep 28, 2017 55.17 55.54 54.88 55.42 2,778,927 +0.26(+0.47%)
Sep 27, 2017 55.28 55.17 3,963,406 +1.18(+2.19%)
Sep 26, 2017 53.13 54.04 53.08 53.99 3,259,161 +0.67(+1.26%)
Sep 25, 2017 52.79 53.62 52.71 53.31 2,510,058 +0.43(+0.81%)
Sep 22, 2017 52.00 52.89 52.00 52.88 2,452,280 +0.78(+1.50%)
Sep 21, 2017 51.94 52.31 51.79 52.10 2,013,903 +0.14(+0.27%)
Sep 20, 2017 52.04 52.20 51.68 51.96 3,270,945 -0.13(-0.25%)
Sep 19, 2017 51.88 52.34 51.71 52.09 2,330,938 +0.21(+0.40%)
Sep 18, 2017 51.27 52.07 51.20 51.88 2,825,085 +0.71(+1.38%)
Sep 15, 2017 50.41 51.26 50.36 51.18 4,891,243 +0.67(+1.33%)
Sep 14, 2017 50.99 51.17 50.44 50.51 2,050,328 -0.55(-1.08%)
Sep 13, 2017 49.95 51.11 49.80 51.06 3,369,409 +1.12(+2.24%)
Sep 12, 2017 50.25 50.39 49.53 49.94 3,797,366 -0.17(-0.34%)
Sep 11, 2017 49.96 50.36 49.79 50.11 3,097,486 +0.46(+0.92%)
Sep 08, 2017 49.91 50.12 49.63 49.65 2,284,038 -0.37(-0.74%)
Sep 07, 2017 50.74 50.79 49.71 50.02 2,824,382 -0.66(-1.31%)
Sep 06, 2017 50.53 50.86 50.30 50.69 2,144,086 +0.36(+0.72%)
Sep 05, 2017 51.07 51.07 49.93 50.33 2,908,022 -0.99(-1.93%)
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.