Discover Financial Services (NY: DFS )

111.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 71.63 72.06 71.24 71.25 2,392,787 +0.03(+0.04%)
Apr 27, 2018 72.35 72.74 70.51 71.22 3,097,794 -1.15(-1.59%)
Apr 26, 2018 71.89 72.76 71.50 72.37 2,550,738 +0.51(+0.71%)
Apr 25, 2018 72.59 73.05 71.50 71.86 4,104,356 -1.04(-1.43%)
Apr 24, 2018 73.80 74.39 72.49 72.90 2,413,220 -0.41(-0.56%)
Apr 23, 2018 73.55 73.73 72.80 73.31 1,475,819 -0.01(-0.01%)
Apr 20, 2018 73.57 74.07 72.93 73.32 2,463,948 +0.03(+0.04%)
Apr 19, 2018 72.33 73.52 72.30 73.29 1,687,934 +1.20(+1.66%)
Apr 18, 2018 72.21 72.80 72.04 72.09 1,429,333 +0.17(+0.24%)
Apr 17, 2018 72.38 72.62 71.69 71.92 2,097,163 +0.36(+0.50%)
Apr 16, 2018 70.90 72.19 70.64 71.56 2,005,809 +1.02(+1.45%)
Apr 13, 2018 72.26 72.51 70.22 70.54 1,886,792 -1.07(-1.49%)
Apr 12, 2018 71.40 72.25 71.30 71.61 1,508,313 +0.71(+1.00%)
Apr 11, 2018 70.97 71.85 70.73 70.90 1,293,964 -1.00(-1.39%)
Apr 10, 2018 71.81 72.27 71.29 71.90 1,695,802 +1.23(+1.74%)
Apr 09, 2018 71.19 72.32 70.58 70.67 1,374,018 +0.33(+0.47%)
Apr 06, 2018 71.31 71.80 69.68 70.34 1,509,695 -1.79(-2.48%)
Apr 05, 2018 72.09 72.63 71.55 72.13 1,806,130 +0.44(+0.61%)
Apr 04, 2018 69.27 71.87 69.10 71.69 2,139,096 +1.09(+1.54%)
Apr 03, 2018 69.98 70.64 69.09 70.60 2,394,409 +1.02(+1.47%)
Apr 02, 2018 71.41 71.53 68.56 69.58 2,496,444 -2.35(-3.27%)
Mar 29, 2018 71.93 71.93 71.93 0 +1.65(+2.35%)
Mar 28, 2018 70.29 71.09 69.55 70.28 2,811,869 +0.05(+0.07%)
Mar 27, 2018 72.19 72.51 69.67 70.23 2,403,906 -1.56(-2.17%)
Mar 26, 2018 71.02 72.01 70.26 71.79 1,809,692 +1.72(+2.45%)
Mar 23, 2018 72.14 72.68 69.98 70.07 2,715,517 -1.82(-2.53%)
Mar 22, 2018 74.28 74.77 71.75 71.89 2,602,322 -2.97(-3.97%)
Mar 21, 2018 75.38 76.04 74.83 74.86 2,992,232 -0.50(-0.66%)
Mar 20, 2018 76.26 76.48 75.30 75.36 2,218,058 -0.68(-0.89%)
Mar 19, 2018 76.40 76.74 75.18 76.04 2,021,311 -0.50(-0.65%)
Mar 16, 2018 75.72 77.01 75.38 76.54 3,233,523 +1.17(+1.55%)
Mar 15, 2018 76.73 76.88 74.88 75.37 2,480,309 -1.09(-1.43%)
Mar 14, 2018 77.78 77.78 76.14 76.46 1,999,251 -0.87(-1.13%)
Mar 13, 2018 78.65 78.65 77.02 77.33 2,283,150 -0.82(-1.05%)
Mar 12, 2018 78.62 78.82 78.04 78.15 1,640,417 -0.27(-0.34%)
Mar 09, 2018 77.77 78.49 77.20 78.42 2,943,224 +1.32(+1.71%)
Mar 08, 2018 76.91 77.29 76.01 77.10 1,299,035 +0.47(+0.61%)
Mar 07, 2018 76.76 76.63 1,633,414 -0.18(-0.23%)
Mar 06, 2018 77.18 77.43 75.78 76.81 1,672,357 -0.26(-0.34%)
Mar 05, 2018 75.37 77.38 74.90 77.07 1,829,130 +1.23(+1.62%)
Mar 02, 2018 74.81 75.96 74.24 75.84 2,470,435 +0.63(+0.84%)
Mar 01, 2018 78.64 79.34 74.63 75.21 4,146,102 -3.62(-4.59%)
Feb 28, 2018 80.00 80.76 78.81 78.83 2,172,127 -0.73(-0.92%)
Feb 27, 2018 80.50 81.34 79.56 79.56 2,021,689 -0.87(-1.08%)
Feb 26, 2018 79.47 80.49 78.95 80.43 2,055,684 +1.01(+1.27%)
Feb 23, 2018 78.32 79.45 78.13 79.42 1,307,239 +1.67(+2.15%)
Feb 22, 2018 77.60 77.75 2,223,176 -0.84(-1.07%)
Feb 21, 2018 79.08 80.45 78.52 78.59 2,667,893 -1.04(-1.31%)
Feb 20, 2018 79.11 80.22 79.11 79.63 2,271,616 +0.10(+0.13%)
Feb 16, 2018 79.53 79.53 79.53 0 +0.96(+1.22%)
Feb 15, 2018 78.33 79.27 78.15 78.57 2,180,064 +0.96(+1.24%)
Feb 14, 2018 76.26 77.74 76.13 77.61 1,847,403 +1.11(+1.45%)
Feb 13, 2018 76.53 76.50 1,724,463 +0.55(+0.72%)
Feb 12, 2018 74.90 76.84 74.58 75.95 2,100,298 +1.84(+2.48%)
Feb 09, 2018 73.27 74.74 71.60 74.11 3,052,243 +1.71(+2.36%)
Feb 08, 2018 76.72 76.72 72.33 72.40 2,845,803 -4.23(-5.52%)
Feb 07, 2018 75.67 77.57 75.67 76.63 1,854,947 +0.49(+0.64%)
Feb 06, 2018 73.07 76.34 71.31 76.14 3,309,257 -0.09(-0.12%)
Feb 05, 2018 77.79 79.13 74.50 76.23 2,636,150 -2.74(-3.47%)
Feb 02, 2018 80.45 80.84 78.85 78.97 2,176,141 -1.65(-2.05%)
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.