Skip to main content

Discover Financial Services (NY: DFS )

142.08 -1.84 (-1.28%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.26 51.66 50.71 51.50 2,522,052 +0.58(+1.15%)
Dec 28, 2018 51.74 52.14 50.76 50.91 2,690,074 -0.49(-0.95%)
Dec 27, 2018 49.98 51.40 49.23 51.40 3,688,213 +0.65(+1.27%)
Dec 26, 2018 48.20 50.77 47.46 50.75 4,007,620 +2.65(+5.52%)
Dec 24, 2018 48.62 49.29 48.07 48.10 1,360,327 -1.14(-2.32%)
Dec 21, 2018 50.65 51.67 49.08 49.24 5,200,100 -1.39(-2.74%)
Dec 20, 2018 50.55 51.41 50.14 50.63 4,491,299 -0.36(-0.70%)
Dec 19, 2018 51.84 53.09 50.81 50.99 3,708,783 -0.98(-1.88%)
Dec 18, 2018 52.85 53.63 51.61 51.97 3,859,624 -0.33(-0.63%)
Dec 17, 2018 53.71 53.81 52.00 52.30 4,742,807 -1.68(-3.11%)
Dec 14, 2018 54.56 55.63 53.88 53.98 3,411,184 -1.26(-2.28%)
Dec 13, 2018 55.97 56.35 54.95 55.23 2,292,987 -0.78(-1.39%)
Dec 12, 2018 56.50 57.06 55.90 56.01 2,046,489 +0.42(+0.75%)
Dec 11, 2018 57.12 57.63 55.25 55.59 2,372,475 -0.93(-1.65%)
Dec 10, 2018 56.41 56.89 55.20 56.52 2,870,664 -0.09(-0.15%)
Dec 07, 2018 57.91 58.99 56.22 56.61 3,351,626 -1.44(-2.48%)
Dec 06, 2018 56.99 58.09 55.97 58.05 4,869,935 +0.10(+0.17%)
Dec 04, 2018 62.37 62.37 57.90 57.96 4,023,829 -4.64(-7.41%)
Dec 03, 2018 62.85 63.33 61.90 62.59 2,532,074 +0.34(+0.55%)
Nov 30, 2018 62.10 62.44 61.48 62.25 2,390,222 +0.07(+0.11%)
Nov 29, 2018 62.43 62.78 61.75 62.18 1,449,971 -0.72(-1.15%)
Nov 28, 2018 62.01 62.91 61.48 62.91 2,244,401 +1.01(+1.64%)
Nov 27, 2018 61.47 62.30 61.41 61.89 1,890,099 +0.21(+0.34%)
Nov 26, 2018 60.68 61.77 60.37 61.68 2,225,913 +1.87(+3.12%)
Nov 23, 2018 59.84 60.37 59.51 59.82 667,164 -0.26(-0.44%)
Nov 21, 2018 60.08 60.08 60.08 0 +0.50(+0.84%)
Nov 20, 2018 60.28 60.48 59.16 59.58 3,106,985 -1.17(-1.93%)
Nov 19, 2018 61.44 61.70 60.38 60.75 1,999,862 -0.64(-1.05%)
Nov 16, 2018 61.10 61.59 60.75 61.39 2,730,189 +0.00(+0.00%)
Nov 15, 2018 59.63 61.43 59.34 61.39 3,031,265 +1.33(+2.21%)
Nov 14, 2018 61.30 61.47 59.47 60.06 2,030,123 -0.65(-1.07%)
Nov 13, 2018 59.86 61.29 59.78 60.72 1,622,104 +0.52(+0.87%)
Nov 12, 2018 61.18 61.40 60.07 60.19 1,271,763 -1.06(-1.73%)
Nov 09, 2018 61.59 62.06 60.77 61.25 1,702,092 -0.56(-0.91%)
Nov 08, 2018 61.25 62.26 60.85 61.82 1,587,037 +0.41(+0.66%)
Nov 07, 2018 60.69 61.45 60.29 61.41 1,947,933 +1.02(+1.68%)
Nov 06, 2018 59.95 60.69 59.73 60.39 2,868,159 +0.34(+0.56%)
Nov 05, 2018 59.62 60.60 59.33 60.06 2,242,423 +0.38(+0.64%)
Nov 02, 2018 61.18 61.31 58.98 59.67 2,677,661 -1.19(-1.95%)
Nov 01, 2018 60.59 61.15 60.35 60.86 2,152,694 +0.38(+0.63%)
Oct 31, 2018 60.67 61.15 60.09 60.48 3,090,675 +0.43(+0.71%)
Oct 30, 2018 59.39 60.17 58.86 60.06 2,417,836 +1.09(+1.86%)
Oct 29, 2018 58.94 60.17 58.02 58.96 4,083,683 +0.43(+0.74%)
Oct 26, 2018 62.08 62.30 58.22 58.53 5,746,749 -5.03(-7.92%)
Oct 25, 2018 63.18 63.88 62.84 63.56 2,921,110 +0.76(+1.20%)
Oct 24, 2018 64.18 64.64 62.17 62.81 2,893,692 -1.44(-2.24%)
Oct 23, 2018 63.31 64.27 62.48 64.25 2,173,730 -0.27(-0.42%)
Oct 22, 2018 66.21 66.41 64.47 64.52 2,269,719 -1.48(-2.25%)
Oct 19, 2018 65.24 66.47 65.08 66.00 2,449,809 +0.95(+1.45%)
Oct 18, 2018 65.79 66.36 64.84 65.06 1,795,021 -0.82(-1.25%)
Oct 17, 2018 65.88 66.38 65.18 65.88 1,939,636 +0.25(+0.38%)
Oct 16, 2018 64.67 65.71 64.07 65.63 1,613,999 +1.38(+2.15%)
Oct 15, 2018 64.51 64.87 64.12 64.25 1,800,744 -0.46(-0.71%)
Oct 12, 2018 65.46 65.78 63.68 64.71 1,720,177 +0.31(+0.49%)
Oct 11, 2018 65.33 65.96 64.19 64.40 2,618,882 -1.16(-1.77%)
Oct 10, 2018 66.67 66.93 65.49 65.56 3,207,066 -0.93(-1.40%)
Oct 09, 2018 66.72 66.77 66.23 66.49 1,437,500 -0.36(-0.53%)
Oct 08, 2018 66.53 67.04 65.95 66.84 1,477,549 +0.16(+0.23%)
Oct 05, 2018 67.71 67.71 66.40 66.69 2,146,045 -0.80(-1.18%)
Oct 04, 2018 67.88 68.37 66.96 67.49 2,025,665 -0.23(-0.35%)
Oct 03, 2018 67.64 68.27 67.37 67.72 1,902,608 +0.59(+0.88%)
Oct 02, 2018 67.28 67.28 66.48 67.13 1,762,839 +0.52(+0.78%)
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.