Skip to main content

Discover Financial Services (NY: DFS )

130.57 +2.57 (+2.01%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 73.15 73.54 72.59 72.77 2,053,621 -0.38(-0.52%)
Sep 27, 2019 73.58 74.19 72.75 73.15 1,233,308 +0.14(+0.20%)
Sep 26, 2019 73.53 73.74 72.83 73.01 1,577,781 -0.36(-0.49%)
Sep 25, 2019 73.57 73.86 72.65 73.36 2,378,997 -0.22(-0.30%)
Sep 24, 2019 75.14 75.61 73.23 73.59 2,658,939 -1.18(-1.57%)
Sep 23, 2019 73.66 75.01 73.60 74.76 1,710,958 +0.33(+0.45%)
Sep 20, 2019 75.43 75.90 74.43 74.43 3,262,673 -0.72(-0.96%)
Sep 19, 2019 75.46 76.24 75.08 75.15 1,242,616 -0.51(-0.68%)
Sep 18, 2019 75.15 75.80 74.43 75.66 1,369,854 +0.37(+0.49%)
Sep 17, 2019 74.83 75.49 74.31 75.29 2,069,222 +0.28(+0.37%)
Sep 16, 2019 75.31 75.31 73.90 75.02 2,016,010 -1.07(-1.40%)
Sep 13, 2019 76.47 76.85 75.78 76.08 1,839,599 +0.25(+0.33%)
Sep 12, 2019 75.85 76.25 75.02 75.83 2,177,490 +0.10(+0.13%)
Sep 11, 2019 75.69 75.74 74.50 75.73 2,082,264 +0.06(+0.08%)
Sep 10, 2019 75.57 76.35 74.85 75.67 2,161,476 -0.13(-0.18%)
Sep 09, 2019 74.56 76.90 74.56 75.81 2,465,133 +1.99(+2.70%)
Sep 06, 2019 73.58 74.15 73.14 73.81 1,997,384 +0.39(+0.53%)
Sep 05, 2019 72.29 73.71 72.14 73.43 2,165,540 +2.23(+3.14%)
Sep 04, 2019 71.14 71.49 70.64 71.19 2,193,175 +0.78(+1.11%)
Sep 03, 2019 71.00 71.20 69.60 70.41 1,932,562 -1.36(-1.89%)
Aug 30, 2019 72.45 72.45 71.18 71.77 1,669,557 -0.03(-0.04%)
Aug 29, 2019 71.70 72.22 71.38 71.79 1,070,178 +0.93(+1.32%)
Aug 28, 2019 69.25 71.22 69.25 70.86 1,741,779 +1.32(+1.90%)
Aug 27, 2019 70.51 70.61 69.13 69.54 2,249,611 -0.51(-0.73%)
Aug 26, 2019 69.55 70.08 68.77 70.05 1,572,020 +1.17(+1.69%)
Aug 23, 2019 71.08 71.59 68.44 68.89 1,861,105 -2.62(-3.66%)
Aug 22, 2019 71.99 72.44 71.23 71.51 1,088,296 -0.08(-0.11%)
Aug 21, 2019 71.85 72.01 71.41 71.59 1,264,953 +0.41(+0.58%)
Aug 20, 2019 71.83 72.15 71.12 71.17 1,620,134 -1.01(-1.40%)
Aug 19, 2019 72.87 73.01 72.02 72.18 1,849,454 +0.47(+0.66%)
Aug 16, 2019 71.01 72.20 70.90 71.71 2,076,815 +1.18(+1.67%)
Aug 15, 2019 71.25 71.84 70.09 70.53 2,144,103 -0.35(-0.49%)
Aug 14, 2019 72.27 72.67 70.83 70.88 2,105,850 -3.15(-4.26%)
Aug 13, 2019 72.50 74.57 72.29 74.03 2,232,155 +1.24(+1.70%)
Aug 12, 2019 74.26 74.44 72.73 72.79 1,281,955 -2.17(-2.89%)
Aug 09, 2019 75.17 75.57 74.53 74.96 1,415,730 -0.57(-0.76%)
Aug 08, 2019 75.19 76.15 74.82 75.53 2,405,269 +0.77(+1.03%)
Aug 07, 2019 73.79 74.91 73.06 74.76 2,941,322 -0.48(-0.64%)
Aug 06, 2019 75.09 75.31 74.09 75.24 2,734,217 +0.99(+1.33%)
Aug 05, 2019 75.71 75.82 73.67 74.25 3,537,427 -3.11(-4.01%)
Aug 02, 2019 77.88 78.15 76.15 77.36 2,884,235 -0.84(-1.07%)
Aug 01, 2019 80.10 80.37 77.66 78.20 3,658,399 -1.89(-2.36%)
Jul 31, 2019 80.76 80.97 79.62 80.09 2,918,355 -1.17(-1.44%)
Jul 30, 2019 81.11 82.07 80.79 81.26 2,607,245 -0.64(-0.78%)
Jul 29, 2019 82.78 82.78 81.65 81.90 2,545,522 -1.02(-1.23%)
Jul 26, 2019 81.95 82.98 81.22 82.92 3,022,951 +1.03(+1.25%)
Jul 25, 2019 82.92 82.92 81.49 81.89 3,747,152 -0.21(-0.26%)
Jul 24, 2019 78.23 82.44 77.89 82.11 7,907,763 +6.71(+8.90%)
Jul 23, 2019 73.97 75.67 73.79 75.40 3,992,869 +1.92(+2.61%)
Jul 22, 2019 72.88 73.69 72.82 73.48 3,420,765 +0.53(+0.72%)
Jul 19, 2019 73.06 73.38 72.51 72.95 2,693,641 +0.10(+0.13%)
Jul 18, 2019 71.16 72.88 71.14 72.85 2,078,229 +1.44(+2.01%)
Jul 17, 2019 72.08 72.41 71.38 71.42 1,438,443 -0.82(-1.14%)
Jul 16, 2019 72.55 73.16 72.18 72.24 2,067,655 -0.08(-0.11%)
Jul 15, 2019 72.70 72.70 71.72 72.32 1,244,415 -0.23(-0.32%)
Jul 12, 2019 72.00 72.71 71.86 72.55 1,243,848 +0.62(+0.87%)
Jul 11, 2019 71.74 72.43 71.54 71.92 1,671,087 +0.44(+0.61%)
Jul 10, 2019 72.05 72.98 71.34 71.49 1,460,969 -0.37(-0.52%)
Jul 09, 2019 71.09 71.96 71.04 71.86 2,012,452 +0.21(+0.30%)
Jul 08, 2019 71.25 71.90 71.19 71.65 1,435,748 +0.07(+0.10%)
Jul 05, 2019 71.84 72.03 71.29 71.58 1,163,845 -0.16(-0.22%)
Jul 03, 2019 70.73 71.79 70.73 71.74 923,165 +1.35(+1.91%)
Jul 02, 2019 70.18 70.79 70.07 70.39 1,639,366 +0.26(+0.37%)
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.