Skip to main content

Discover Financial Services (NY: DFS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.15 54.46 53.04 53.31 6,538,702 -1.47(-2.69%)
Apr 27, 2017 55.67 55.70 54.67 54.79 4,031,553 -0.78(-1.39%)
Apr 26, 2017 56.43 56.60 54.04 55.56 6,668,045 -1.75(-3.05%)
Apr 25, 2017 57.65 57.69 57.04 57.31 3,789,852 +0.32(+0.55%)
Apr 24, 2017 57.71 57.75 56.94 56.99 3,812,148 +0.58(+1.03%)
Apr 21, 2017 57.05 57.20 56.30 56.42 3,348,053 -0.39(-0.69%)
Apr 20, 2017 55.75 57.03 55.75 56.81 4,548,896 +1.47(+2.65%)
Apr 19, 2017 55.69 55.85 55.25 55.34 2,320,402 -0.06(-0.11%)
Apr 18, 2017 55.64 55.90 55.06 55.40 2,983,536 -0.55(-0.97%)
Apr 17, 2017 55.27 56.02 55.03 55.95 2,380,331 +0.78(+1.41%)
Apr 13, 2017 55.49 56.00 55.15 55.17 2,180,226 -0.60(-1.07%)
Apr 12, 2017 55.91 56.34 55.67 55.77 2,579,639 -0.48(-0.85%)
Apr 11, 2017 55.50 56.25 55.21 56.25 2,903,600 +0.51(+0.92%)
Apr 10, 2017 56.13 56.41 55.66 55.73 2,808,201 -0.47(-0.83%)
Apr 07, 2017 56.21 56.69 55.95 56.20 3,493,072 -0.47(-0.83%)
Apr 06, 2017 56.29 56.98 55.59 56.67 3,751,480 +0.35(+0.62%)
Apr 05, 2017 57.74 57.91 56.24 56.32 3,284,187 -0.79(-1.39%)
Apr 04, 2017 57.64 57.78 56.88 57.11 2,726,714 -0.77(-1.32%)
Apr 03, 2017 58.32 58.38 57.10 57.88 2,015,581 -0.37(-0.64%)
Mar 31, 2017 58.38 58.62 58.05 58.26 2,314,712 -0.23(-0.39%)
Mar 30, 2017 57.63 58.70 57.47 58.49 1,859,560 +0.85(+1.48%)
Mar 29, 2017 57.76 57.88 57.40 57.63 1,403,949 -0.20(-0.34%)
Mar 28, 2017 56.58 58.24 56.58 57.83 2,092,536 +0.94(+1.65%)
Mar 27, 2017 56.26 57.06 55.83 56.89 2,271,280 -0.36(-0.62%)
Mar 24, 2017 57.76 57.76 56.90 57.25 1,891,386 -0.18(-0.31%)
Mar 23, 2017 57.59 58.14 57.21 57.43 2,251,773 -0.20(-0.35%)
Mar 22, 2017 57.33 58.03 56.77 57.63 2,144,849 +0.05(+0.09%)
Mar 21, 2017 59.75 59.89 57.48 57.58 3,354,129 -1.94(-3.26%)
Mar 20, 2017 59.87 60.21 59.50 59.52 2,257,338 -0.37(-0.61%)
Mar 17, 2017 60.59 60.80 59.52 59.89 4,017,340 -0.59(-0.97%)
Mar 16, 2017 60.39 60.78 60.27 60.48 2,273,798 +0.32(+0.52%)
Mar 15, 2017 61.21 61.24 59.82 60.16 3,409,124 -1.00(-1.63%)
Mar 14, 2017 60.48 61.23 60.33 61.16 1,830,821 +0.41(+0.67%)
Mar 13, 2017 60.87 61.08 60.53 60.75 1,600,469 -0.17(-0.28%)
Mar 10, 2017 61.04 61.21 60.49 60.92 1,915,578 +0.20(+0.32%)
Mar 09, 2017 61.01 61.19 60.52 60.73 1,713,838 -0.06(-0.10%)
Mar 08, 2017 60.98 61.16 60.73 60.79 1,891,218 +0.32(+0.54%)
Mar 07, 2017 60.32 60.90 60.08 60.46 2,190,399 +0.14(+0.23%)
Mar 06, 2017 60.50 60.50 59.92 60.33 1,816,401 -0.49(-0.81%)
Mar 03, 2017 60.52 60.87 60.17 60.82 2,883,655 +0.29(+0.48%)
Mar 02, 2017 61.72 61.72 60.48 60.53 2,172,035 -1.14(-1.85%)
Mar 01, 2017 61.53 62.11 61.53 61.67 3,309,616 +1.07(+1.77%)
Feb 28, 2017 60.71 61.03 60.25 60.60 4,014,185 -0.42(-0.68%)
Feb 27, 2017 60.73 61.08 60.53 61.02 2,423,864 +0.35(+0.58%)
Feb 24, 2017 60.34 60.83 60.10 60.67 2,505,237 -0.20(-0.34%)
Feb 23, 2017 60.73 60.94 60.35 60.87 2,027,356 +0.25(+0.41%)
Feb 22, 2017 60.50 60.79 60.14 60.62 2,020,826 -0.10(-0.17%)
Feb 21, 2017 60.82 61.59 60.46 60.73 2,584,197 -0.01(-0.01%)
Feb 17, 2017 60.73 60.73 60.73 0 +0.39(+0.65%)
Feb 16, 2017 60.27 60.47 59.80 60.34 1,927,732 -0.07(-0.11%)
Feb 15, 2017 60.60 60.82 60.18 60.41 2,194,658 +0.06(+0.10%)
Feb 14, 2017 58.99 60.43 58.92 60.35 2,744,812 +1.08(+1.83%)
Feb 13, 2017 58.92 59.55 58.82 59.27 1,639,146 +0.65(+1.10%)
Feb 10, 2017 58.95 58.99 58.55 58.62 1,582,960 -0.11(-0.19%)
Feb 09, 2017 58.26 58.90 58.05 58.73 1,691,879 +0.67(+1.16%)
Feb 08, 2017 58.09 58.28 57.69 58.06 2,582,864 -0.30(-0.51%)
Feb 07, 2017 58.98 59.27 58.21 58.36 2,700,555 -0.41(-0.70%)
Feb 06, 2017 58.56 58.87 58.36 58.77 2,415,756 -0.06(-0.10%)
Feb 03, 2017 58.46 59.10 58.11 58.83 2,377,558 +1.10(+1.91%)
Feb 02, 2017 57.96 58.47 57.52 57.72 3,480,761 -0.60(-1.03%)
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.