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 (%)
Apr 30, 2019 71.71 71.96 71.01 71.57 4,428,306 +0.04(+0.06%)
Apr 29, 2019 71.37 72.01 71.20 71.53 2,296,798 +0.22(+0.31%)
Apr 26, 2019 69.47 71.61 68.83 71.31 3,632,267 +3.21(+4.72%)
Apr 25, 2019 67.46 68.37 67.18 68.10 1,936,266 +0.45(+0.66%)
Apr 24, 2019 67.61 68.00 67.36 67.65 1,466,975 -0.16(-0.23%)
Apr 23, 2019 67.42 67.92 67.05 67.81 1,960,734 +0.27(+0.40%)
Apr 22, 2019 67.50 67.88 67.30 67.53 1,117,098 -0.23(-0.34%)
Apr 18, 2019 67.42 68.39 67.27 67.76 1,781,806 +0.25(+0.38%)
Apr 17, 2019 67.86 67.87 67.29 67.51 959,551 -0.08(-0.12%)
Apr 16, 2019 66.90 67.69 66.71 67.59 2,190,602 +1.00(+1.50%)
Apr 15, 2019 66.73 67.00 66.30 66.59 1,054,236 -0.35(-0.52%)
Apr 12, 2019 66.36 67.21 66.36 66.94 1,490,797 +1.18(+1.79%)
Apr 11, 2019 65.66 66.01 65.17 65.76 1,288,293 +0.30(+0.46%)
Apr 10, 2019 65.28 65.55 65.03 65.46 1,274,430 +0.32(+0.49%)
Apr 09, 2019 65.33 65.52 64.88 65.15 1,229,162 -0.56(-0.86%)
Apr 08, 2019 65.54 65.76 65.20 65.71 1,282,490 -0.12(-0.19%)
Apr 05, 2019 65.37 65.87 65.17 65.83 1,760,971 +0.63(+0.97%)
Apr 04, 2019 64.98 65.77 64.88 65.20 2,013,368 +0.22(+0.34%)
Apr 03, 2019 65.16 65.64 64.72 64.98 1,386,550 +0.18(+0.27%)
Apr 02, 2019 64.59 65.11 64.25 64.80 1,630,587 +0.25(+0.38%)
Apr 01, 2019 63.00 64.71 63.00 64.56 1,991,276 +2.06(+3.29%)
Mar 29, 2019 62.76 63.09 62.33 62.50 2,200,787 +0.39(+0.62%)
Mar 28, 2019 62.11 62.65 61.74 62.11 2,344,153 +0.21(+0.34%)
Mar 27, 2019 61.99 62.43 61.68 61.90 2,317,727 -0.09(-0.14%)
Mar 26, 2019 61.77 62.13 61.28 61.99 2,295,936 +0.72(+1.18%)
Mar 25, 2019 61.66 62.11 60.83 61.27 2,140,726 -0.52(-0.84%)
Mar 22, 2019 62.98 63.09 61.46 61.79 2,227,884 -1.82(-2.86%)
Mar 21, 2019 62.48 63.99 62.23 63.61 2,377,301 +0.81(+1.29%)
Mar 20, 2019 64.55 64.58 62.71 62.80 2,448,373 -1.87(-2.89%)
Mar 19, 2019 65.08 65.36 64.57 64.67 2,687,727 -0.03(-0.04%)
Mar 18, 2019 64.45 64.93 64.33 64.70 1,664,403 +0.44(+0.68%)
Mar 15, 2019 63.32 64.44 63.27 64.26 3,478,565 +0.72(+1.13%)
Mar 14, 2019 63.48 63.81 63.32 63.54 1,766,851 +0.19(+0.30%)
Mar 13, 2019 63.03 63.66 62.77 63.34 1,794,067 +0.68(+1.08%)
Mar 12, 2019 62.44 62.96 62.34 62.67 1,842,456 +0.42(+0.68%)
Mar 11, 2019 61.78 62.41 61.62 62.25 1,799,985 +0.87(+1.42%)
Mar 08, 2019 60.88 61.42 60.70 61.38 2,097,978 -0.03(-0.04%)
Mar 07, 2019 62.53 62.57 61.10 61.40 2,924,956 -1.22(-1.95%)
Mar 06, 2019 62.51 63.39 62.36 62.62 2,955,832 +0.24(+0.38%)
Mar 05, 2019 62.66 62.72 61.68 62.39 2,143,094 -0.36(-0.57%)
Mar 04, 2019 63.25 63.77 62.01 62.75 1,773,347 -0.35(-0.56%)
Mar 01, 2019 63.26 64.06 62.88 63.10 1,845,678 +0.20(+0.32%)
Feb 28, 2019 62.48 63.17 62.36 62.90 2,462,396 +0.32(+0.51%)
Feb 27, 2019 62.03 62.68 61.72 62.58 2,360,558 +0.42(+0.68%)
Feb 26, 2019 62.11 62.62 61.92 62.16 2,367,191 -0.23(-0.37%)
Feb 25, 2019 63.15 63.49 62.33 62.39 2,558,332 -0.38(-0.60%)
Feb 22, 2019 62.74 62.97 62.41 62.76 1,538,729 +0.22(+0.35%)
Feb 21, 2019 62.91 62.96 62.29 62.55 2,142,114 -0.36(-0.57%)
Feb 20, 2019 62.60 62.97 62.28 62.91 2,259,334 +0.38(+0.60%)
Feb 19, 2019 62.01 62.73 61.72 62.53 2,231,321 +0.26(+0.42%)
Feb 15, 2019 61.36 62.39 61.21 62.27 2,732,953 +1.40(+2.30%)
Feb 14, 2019 60.82 61.33 60.03 60.87 2,468,848 -0.43(-0.70%)
Feb 13, 2019 61.14 61.73 61.07 61.30 1,902,142 +0.40(+0.66%)
Feb 12, 2019 59.86 61.14 59.82 60.89 3,324,249 +1.61(+2.71%)
Feb 11, 2019 59.55 59.91 59.09 59.29 2,076,377 -0.11(-0.19%)
Feb 08, 2019 59.70 59.86 58.90 59.40 2,523,430 -0.79(-1.32%)
Feb 07, 2019 60.15 60.20 59.43 60.20 3,160,636 -0.09(-0.14%)
Feb 06, 2019 60.41 60.78 59.88 60.28 2,716,671 -0.14(-0.23%)
Feb 05, 2019 60.42 60.48 59.92 60.42 2,668,988 +0.05(+0.09%)
Feb 04, 2019 59.92 60.38 59.58 60.37 2,441,438 +0.63(+1.05%)
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.