Skip to main content

Discover Financial Services (NY: DFS )

131.44 +3.44 (+2.68%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.02 67.25 66.36 66.53 1,604,979 -1.23(-1.82%)
May 30, 2019 68.62 68.83 67.50 67.77 845,654 -0.53(-0.77%)
May 29, 2019 67.75 68.41 67.16 68.29 2,313,161 +0.29(+0.42%)
May 28, 2019 68.48 68.88 67.95 68.01 2,643,994 -0.62(-0.91%)
May 24, 2019 68.78 68.97 68.21 68.63 1,998,605 +0.31(+0.46%)
May 23, 2019 69.10 69.21 68.03 68.32 2,802,789 -1.34(-1.92%)
May 22, 2019 69.60 69.99 69.48 69.66 1,721,395 -0.19(-0.27%)
May 21, 2019 69.60 69.89 69.37 69.84 1,382,947 +0.75(+1.08%)
May 20, 2019 68.41 69.40 68.23 69.10 1,419,412 +0.47(+0.69%)
May 17, 2019 68.57 69.34 68.37 68.63 1,527,837 -0.74(-1.06%)
May 16, 2019 68.92 69.87 68.72 69.36 1,671,016 +0.79(+1.15%)
May 15, 2019 68.94 69.35 67.99 68.57 2,455,877 -0.36(-0.53%)
May 14, 2019 68.17 69.52 68.10 68.94 2,398,537 +0.91(+1.33%)
May 13, 2019 69.25 69.28 67.92 68.03 2,203,287 -2.52(-3.57%)
May 10, 2019 69.69 70.76 69.08 70.55 2,091,738 +0.41(+0.58%)
May 09, 2019 69.45 70.30 68.82 70.15 2,083,675 -0.05(-0.08%)
May 08, 2019 70.59 71.13 69.51 70.20 2,643,469 -1.25(-1.75%)
May 07, 2019 71.73 72.25 71.01 71.45 2,643,135 -1.39(-1.90%)
May 06, 2019 71.69 73.26 71.41 72.84 1,526,181 -0.21(-0.29%)
May 03, 2019 72.39 73.21 72.35 73.05 1,767,610 +1.00(+1.39%)
May 02, 2019 72.08 72.68 71.58 72.05 1,876,665 +0.04(+0.05%)
May 01, 2019 72.35 72.84 71.96 72.01 3,763,756 -0.35(-0.48%)
Apr 30, 2019 72.49 72.75 71.79 72.36 4,380,429 +0.04(+0.06%)
Apr 29, 2019 72.15 72.80 71.98 72.31 2,271,966 +0.22(+0.31%)
Apr 26, 2019 70.23 72.40 69.58 72.09 3,592,997 +3.25(+4.72%)
Apr 25, 2019 68.19 69.12 67.92 68.84 1,915,332 +0.45(+0.66%)
Apr 24, 2019 68.35 68.75 68.09 68.39 1,451,115 -0.16(-0.23%)
Apr 23, 2019 68.16 68.66 67.78 68.55 1,939,535 +0.28(+0.40%)
Apr 22, 2019 68.24 68.62 68.03 68.27 1,105,020 -0.23(-0.34%)
Apr 18, 2019 68.16 69.13 68.01 68.50 1,762,542 +0.26(+0.38%)
Apr 17, 2019 68.60 68.61 68.03 68.25 949,177 -0.08(-0.12%)
Apr 16, 2019 67.63 68.43 67.44 68.33 2,166,918 +1.01(+1.50%)
Apr 15, 2019 67.46 67.73 67.03 67.31 1,042,838 -0.36(-0.52%)
Apr 12, 2019 67.08 67.94 67.08 67.67 1,474,679 +1.19(+1.79%)
Apr 11, 2019 66.38 66.74 65.88 66.48 1,274,364 +0.30(+0.46%)
Apr 10, 2019 65.99 66.27 65.74 66.18 1,260,651 +0.32(+0.49%)
Apr 09, 2019 66.04 66.24 65.59 65.86 1,215,873 -0.57(-0.86%)
Apr 08, 2019 66.26 66.48 65.91 66.43 1,268,624 -0.12(-0.19%)
Apr 05, 2019 66.09 66.59 65.88 66.55 1,741,932 +0.64(+0.97%)
Apr 04, 2019 65.69 66.49 65.59 65.91 1,991,601 +0.22(+0.34%)
Apr 03, 2019 65.87 66.35 65.43 65.69 1,371,560 +0.18(+0.27%)
Apr 02, 2019 65.30 65.82 64.95 65.51 1,612,958 +0.25(+0.38%)
Apr 01, 2019 63.69 65.41 63.69 65.26 1,969,748 +2.08(+3.29%)
Mar 29, 2019 63.45 63.78 63.02 63.18 2,176,993 +0.39(+0.62%)
Mar 28, 2019 62.78 63.34 62.41 62.79 2,318,809 +0.21(+0.34%)
Mar 27, 2019 62.67 63.11 62.36 62.58 2,292,669 -0.09(-0.14%)
Mar 26, 2019 62.45 62.81 61.95 62.67 2,271,113 +0.73(+1.18%)
Mar 25, 2019 62.33 62.78 61.50 61.94 2,117,582 -0.52(-0.84%)
Mar 22, 2019 63.66 63.78 62.13 62.47 2,203,798 -1.84(-2.86%)
Mar 21, 2019 63.16 64.69 62.91 64.30 2,351,599 +0.82(+1.29%)
Mar 20, 2019 65.25 65.29 63.40 63.49 2,421,902 -1.89(-2.89%)
Mar 19, 2019 65.80 66.07 65.27 65.38 2,658,669 -0.03(-0.04%)
Mar 18, 2019 65.16 65.64 65.03 65.40 1,646,408 +0.44(+0.68%)
Mar 15, 2019 64.01 65.15 63.97 64.96 3,440,956 +0.73(+1.13%)
Mar 14, 2019 64.17 64.51 64.01 64.23 1,747,748 +0.20(+0.31%)
Mar 13, 2019 63.72 64.36 63.46 64.04 1,774,671 +0.68(+1.08%)
Mar 12, 2019 63.12 63.65 63.02 63.35 1,822,536 +0.43(+0.68%)
Mar 11, 2019 62.46 63.10 62.30 62.93 1,780,525 +0.88(+1.42%)
Mar 08, 2019 61.54 62.09 61.36 62.05 2,075,295 -0.03(-0.04%)
Mar 07, 2019 63.21 63.26 61.76 62.07 2,893,332 -1.23(-1.95%)
Mar 06, 2019 63.19 64.08 63.04 63.31 2,923,875 +0.24(+0.38%)
Mar 05, 2019 63.34 63.41 62.36 63.07 2,119,924 -0.36(-0.57%)
Mar 04, 2019 63.94 64.46 62.69 63.43 1,754,175 -0.36(-0.56%)
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.