Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 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%)
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.