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 (%)
May 31, 2018 64.57 65.10 64.02 64.49 2,990,117 -0.10(-0.16%)
May 30, 2018 64.21 64.86 63.95 64.60 2,421,680 +1.02(+1.61%)
May 29, 2018 65.49 65.58 62.87 63.58 3,773,122 -2.79(-4.20%)
May 25, 2018 66.36 66.36 66.36 0 -0.80(-1.20%)
May 24, 2018 67.11 67.27 66.09 67.16 1,816,998 -0.17(-0.26%)
May 23, 2018 67.67 67.81 66.61 67.34 2,099,129 -0.65(-0.96%)
May 22, 2018 67.90 68.65 67.81 67.99 1,582,751 +0.34(+0.50%)
May 21, 2018 67.63 68.12 67.41 67.65 1,229,880 +0.52(+0.78%)
May 18, 2018 67.49 67.68 67.10 67.13 1,598,267 -0.52(-0.77%)
May 17, 2018 67.27 67.85 66.64 67.65 1,935,322 +0.35(+0.52%)
May 16, 2018 66.22 67.32 66.15 67.31 2,358,790 +0.97(+1.47%)
May 15, 2018 65.46 66.92 65.46 66.33 2,728,662 +0.75(+1.14%)
May 14, 2018 65.70 66.06 65.46 65.59 2,056,345 +0.07(+0.11%)
May 11, 2018 65.24 65.89 64.92 65.52 2,064,804 +0.43(+0.65%)
May 10, 2018 64.43 65.33 64.25 65.09 1,912,652 +0.66(+1.03%)
May 09, 2018 63.67 64.80 63.58 64.43 2,417,019 +1.09(+1.72%)
May 08, 2018 62.92 63.89 62.75 63.34 2,781,323 +0.90(+1.43%)
May 07, 2018 62.17 62.98 61.70 62.45 3,011,296 +0.84(+1.37%)
May 04, 2018 60.12 62.07 59.53 61.60 2,122,554 +1.10(+1.82%)
May 03, 2018 61.01 61.02 59.74 60.50 2,394,958 -0.78(-1.28%)
May 02, 2018 61.28 62.26 61.00 61.28 2,587,305 -0.02(-0.03%)
May 01, 2018 61.80 61.93 60.91 61.30 2,563,260 -0.63(-1.02%)
Apr 30, 2018 62.27 62.64 61.93 61.93 2,752,673 +0.03(+0.04%)
Apr 27, 2018 62.89 63.23 61.29 61.91 3,563,717 -1.00(-1.59%)
Apr 26, 2018 62.49 63.25 62.15 62.91 2,934,381 +0.44(+0.71%)
Apr 25, 2018 63.10 63.50 62.15 62.47 4,721,671 -0.90(-1.43%)
Apr 24, 2018 64.15 64.66 63.01 63.37 2,776,179 -0.36(-0.56%)
Apr 23, 2018 63.93 64.09 63.28 63.73 1,697,789 -0.01(-0.01%)
Apr 20, 2018 63.95 64.39 63.40 63.73 2,834,537 +0.03(+0.04%)
Apr 19, 2018 62.87 63.91 62.85 63.71 1,941,807 +1.04(+1.66%)
Apr 18, 2018 62.77 63.28 62.62 62.66 1,644,311 +0.15(+0.24%)
Apr 17, 2018 62.92 63.13 62.32 62.52 2,412,586 +0.31(+0.50%)
Apr 16, 2018 61.63 62.75 61.40 62.20 2,307,492 +0.89(+1.45%)
Apr 13, 2018 62.81 63.03 61.04 61.32 2,170,574 -0.93(-1.49%)
Apr 12, 2018 62.07 62.80 61.98 62.25 1,735,170 +0.62(+1.00%)
Apr 11, 2018 61.69 62.46 61.48 61.63 1,488,582 -0.87(-1.39%)
Apr 10, 2018 62.42 62.82 61.97 62.50 1,950,858 +1.07(+1.74%)
Apr 09, 2018 61.88 62.86 61.35 61.43 1,580,676 +0.29(+0.47%)
Apr 06, 2018 61.99 62.41 60.57 61.14 1,736,760 -1.56(-2.48%)
Apr 05, 2018 62.66 63.13 62.20 62.70 2,077,780 +0.38(+0.61%)
Apr 04, 2018 60.21 62.47 60.07 62.32 2,460,826 +0.95(+1.54%)
Apr 03, 2018 60.83 61.40 60.06 61.37 2,754,539 +0.89(+1.47%)
Apr 02, 2018 62.07 62.18 59.60 60.48 2,871,921 -2.04(-3.27%)
Mar 29, 2018 62.53 62.53 62.53 0 +1.43(+2.35%)
Mar 28, 2018 61.10 61.80 60.46 61.09 3,234,787 +0.04(+0.07%)
Mar 27, 2018 62.75 63.03 60.56 61.05 2,765,465 -1.36(-2.17%)
Mar 26, 2018 61.73 62.60 61.07 62.40 2,081,878 +1.50(+2.45%)
Mar 23, 2018 62.71 63.17 60.83 60.91 3,123,943 -1.58(-2.53%)
Mar 22, 2018 64.57 64.99 62.37 62.49 2,993,723 -2.58(-3.97%)
Mar 21, 2018 65.52 66.10 65.05 65.07 3,442,278 -0.43(-0.66%)
Mar 20, 2018 66.29 66.48 65.46 65.51 2,551,664 -0.59(-0.89%)
Mar 19, 2018 66.41 66.71 65.35 66.10 2,325,326 -0.43(-0.65%)
Mar 16, 2018 65.82 66.94 65.52 66.53 3,719,860 +1.02(+1.55%)
Mar 15, 2018 66.70 66.83 65.09 65.52 2,853,359 -0.95(-1.43%)
Mar 14, 2018 67.61 67.61 66.19 66.46 2,299,948 -0.76(-1.12%)
Mar 13, 2018 68.37 68.37 66.95 67.22 2,626,546 -0.71(-1.05%)
Mar 12, 2018 68.34 68.52 67.84 67.93 1,887,143 -0.23(-0.34%)
Mar 09, 2018 67.60 68.23 67.11 68.17 3,385,899 +1.15(+1.71%)
Mar 08, 2018 66.85 67.18 66.07 67.02 1,494,416 +0.41(+0.61%)
Mar 07, 2018 66.72 66.61 1,879,087 -0.16(-0.23%)
Mar 06, 2018 67.09 67.31 65.87 66.77 1,923,887 -0.23(-0.34%)
Mar 05, 2018 65.52 67.26 65.11 66.99 2,104,240 +1.07(+1.62%)
Mar 02, 2018 65.03 66.03 64.53 65.92 2,842,000 +0.55(+0.84%)
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.