Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.28 51.68 50.73 51.51 2,521,140 +0.59(+1.15%)
Dec 28, 2018 51.76 52.16 50.78 50.93 2,689,102 -0.49(-0.95%)
Dec 27, 2018 50.00 51.42 49.25 51.42 3,686,880 +0.65(+1.27%)
Dec 26, 2018 48.21 50.79 47.48 50.77 4,006,172 +2.66(+5.52%)
Dec 24, 2018 48.64 49.30 48.09 48.12 1,359,835 -1.14(-2.32%)
Dec 21, 2018 50.67 51.69 49.09 49.26 5,198,221 -1.39(-2.74%)
Dec 20, 2018 50.57 51.43 50.16 50.65 4,489,676 -0.36(-0.70%)
Dec 19, 2018 51.86 53.11 50.82 51.01 3,707,443 -0.98(-1.88%)
Dec 18, 2018 52.87 53.65 51.63 51.99 3,858,230 -0.33(-0.63%)
Dec 17, 2018 53.73 53.83 52.02 52.32 4,741,093 -1.68(-3.11%)
Dec 14, 2018 54.58 55.65 53.90 53.99 3,409,951 -1.26(-2.28%)
Dec 13, 2018 55.99 56.37 54.97 55.25 2,292,158 -0.78(-1.39%)
Dec 12, 2018 56.52 57.08 55.92 56.03 2,045,749 +0.42(+0.75%)
Dec 11, 2018 57.14 57.65 55.27 55.61 2,371,618 -0.93(-1.65%)
Dec 10, 2018 56.43 56.91 55.22 56.54 2,869,627 -0.09(-0.15%)
Dec 07, 2018 57.93 59.01 56.24 56.63 3,350,415 -1.44(-2.48%)
Dec 06, 2018 57.01 58.11 55.99 58.07 4,868,176 +0.10(+0.17%)
Dec 04, 2018 62.40 62.40 57.92 57.98 4,022,375 -4.64(-7.41%)
Dec 03, 2018 62.87 63.35 61.93 62.62 2,531,159 +0.34(+0.55%)
Nov 30, 2018 62.13 62.47 61.51 62.27 2,389,358 +0.07(+0.11%)
Nov 29, 2018 62.45 62.80 61.77 62.20 1,449,447 -0.72(-1.15%)
Nov 28, 2018 62.03 62.93 61.51 62.93 2,243,590 +1.01(+1.64%)
Nov 27, 2018 61.50 62.33 61.43 61.92 1,889,416 +0.21(+0.34%)
Nov 26, 2018 60.70 61.79 60.40 61.71 2,225,109 +1.87(+3.12%)
Nov 23, 2018 59.86 60.39 59.53 59.84 666,922 -0.26(-0.44%)
Nov 21, 2018 60.10 60.10 60.10 0 +0.50(+0.84%)
Nov 20, 2018 60.30 60.50 59.18 59.60 3,105,863 -1.17(-1.93%)
Nov 19, 2018 61.46 61.72 60.40 60.77 1,999,139 -0.64(-1.05%)
Nov 16, 2018 61.12 61.61 60.77 61.41 2,729,203 +0.00(+0.00%)
Nov 15, 2018 59.65 61.45 59.37 61.41 3,030,169 +1.33(+2.21%)
Nov 14, 2018 61.32 61.49 59.49 60.09 2,029,390 -0.65(-1.07%)
Nov 13, 2018 59.88 61.31 59.80 60.74 1,621,518 +0.52(+0.87%)
Nov 12, 2018 61.20 61.42 60.09 60.22 1,271,303 -1.06(-1.73%)
Nov 09, 2018 61.61 62.08 60.79 61.28 1,701,476 -0.56(-0.91%)
Nov 08, 2018 61.28 62.28 60.88 61.84 1,586,463 +0.41(+0.66%)
Nov 07, 2018 60.71 61.48 60.31 61.43 1,947,229 +1.02(+1.68%)
Nov 06, 2018 59.97 60.71 59.76 60.42 2,867,123 +0.34(+0.56%)
Nov 05, 2018 59.64 60.62 59.35 60.08 2,241,612 +0.38(+0.64%)
Nov 02, 2018 61.21 61.33 59.00 59.70 2,676,694 -1.19(-1.95%)
Nov 01, 2018 60.61 61.17 60.37 60.89 2,151,916 +0.38(+0.63%)
Oct 31, 2018 60.69 61.17 60.11 60.50 3,089,559 +0.43(+0.71%)
Oct 30, 2018 59.41 60.19 58.88 60.08 2,416,963 +1.09(+1.86%)
Oct 29, 2018 58.96 60.19 58.04 58.98 4,082,207 +0.43(+0.74%)
Oct 26, 2018 62.10 62.32 58.24 58.55 5,744,672 -5.04(-7.92%)
Oct 25, 2018 63.20 63.90 62.87 63.59 2,920,055 +0.76(+1.20%)
Oct 24, 2018 64.20 64.66 62.19 62.83 2,892,646 -1.44(-2.24%)
Oct 23, 2018 63.33 64.29 62.50 64.27 2,172,944 -0.27(-0.42%)
Oct 22, 2018 66.23 66.43 64.50 64.54 2,268,899 -1.48(-2.25%)
Oct 19, 2018 65.26 66.50 65.11 66.03 2,448,924 +0.95(+1.45%)
Oct 18, 2018 65.82 66.38 64.86 65.08 1,794,373 -0.82(-1.25%)
Oct 17, 2018 65.90 66.40 65.21 65.90 1,938,935 +0.25(+0.38%)
Oct 16, 2018 64.70 65.73 64.09 65.65 1,613,416 +1.38(+2.15%)
Oct 15, 2018 64.53 64.90 64.14 64.27 1,800,093 -0.46(-0.71%)
Oct 12, 2018 65.48 65.80 63.70 64.73 1,719,555 +0.31(+0.49%)
Oct 11, 2018 65.35 65.98 64.21 64.42 2,617,935 -1.16(-1.77%)
Oct 10, 2018 66.69 66.96 65.51 65.58 3,205,907 -0.93(-1.40%)
Oct 09, 2018 66.75 66.79 66.25 66.51 1,436,981 -0.36(-0.53%)
Oct 08, 2018 66.56 67.07 65.97 66.87 1,477,015 +0.16(+0.23%)
Oct 05, 2018 67.74 67.74 66.43 66.71 2,145,270 -0.80(-1.18%)
Oct 04, 2018 67.90 68.40 66.98 67.51 2,024,933 -0.23(-0.35%)
Oct 03, 2018 67.67 68.29 67.40 67.75 1,901,920 +0.59(+0.88%)
Oct 02, 2018 67.30 67.30 66.50 67.16 1,762,202 +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.