Skip to main content

Discover Financial Services (NY: DFS )

138.22 +0.64 (+0.47%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.87 64.40 63.33 63.79 3,022,798 -0.10(-0.16%)
May 30, 2018 63.52 64.16 63.26 63.90 2,448,149 +1.01(+1.61%)
May 29, 2018 64.78 64.87 62.19 62.89 3,814,361 -2.76(-4.20%)
May 25, 2018 65.64 65.64 65.64 0 -0.79(-1.20%)
May 24, 2018 66.39 66.54 65.38 66.44 1,836,858 -0.17(-0.26%)
May 23, 2018 66.94 67.07 65.89 66.61 2,122,072 -0.65(-0.96%)
May 22, 2018 67.16 67.90 67.08 67.26 1,600,050 +0.34(+0.50%)
May 21, 2018 66.90 67.39 66.68 66.92 1,243,322 +0.52(+0.78%)
May 18, 2018 66.76 66.94 66.38 66.41 1,615,736 -0.52(-0.77%)
May 17, 2018 66.54 67.12 65.92 66.92 1,956,475 +0.34(+0.52%)
May 16, 2018 65.50 66.60 65.44 66.58 2,384,571 +0.96(+1.47%)
May 15, 2018 64.75 66.19 64.75 65.62 2,758,486 +0.74(+1.14%)
May 14, 2018 64.99 65.34 64.75 64.88 2,078,820 +0.07(+0.11%)
May 11, 2018 64.53 65.18 64.21 64.81 2,087,371 +0.42(+0.65%)
May 10, 2018 63.73 64.63 63.55 64.39 1,933,557 +0.65(+1.03%)
May 09, 2018 62.98 64.10 62.89 63.73 2,443,436 +1.07(+1.72%)
May 08, 2018 62.24 63.20 62.07 62.66 2,811,722 +0.89(+1.43%)
May 07, 2018 61.50 62.30 61.03 61.77 3,044,208 +0.83(+1.37%)
May 04, 2018 59.47 61.40 58.88 60.94 2,145,753 +1.09(+1.82%)
May 03, 2018 60.35 60.36 59.10 59.85 2,421,135 -0.77(-1.28%)
May 02, 2018 60.62 61.58 60.34 60.62 2,615,583 -0.02(-0.03%)
May 01, 2018 61.13 61.26 60.25 60.64 2,591,276 -0.63(-1.02%)
Apr 30, 2018 61.59 61.96 61.26 61.27 2,782,759 +0.03(+0.04%)
Apr 27, 2018 62.21 62.55 60.63 61.24 3,602,667 -0.99(-1.59%)
Apr 26, 2018 61.82 62.56 61.48 62.23 2,966,453 +0.44(+0.71%)
Apr 25, 2018 62.42 62.81 61.48 61.79 4,773,277 -0.89(-1.43%)
Apr 24, 2018 63.46 63.97 62.33 62.68 2,806,522 -0.35(-0.56%)
Apr 23, 2018 63.24 63.40 62.60 63.04 1,716,345 -0.01(-0.01%)
Apr 20, 2018 63.26 63.69 62.71 63.05 2,865,518 +0.03(+0.04%)
Apr 19, 2018 62.19 63.22 62.17 63.02 1,963,030 +1.03(+1.66%)
Apr 18, 2018 62.09 62.60 61.94 61.99 1,662,283 +0.15(+0.24%)
Apr 17, 2018 62.24 62.44 61.64 61.84 2,438,955 +0.31(+0.50%)
Apr 16, 2018 60.96 62.07 60.74 61.53 2,332,712 +0.88(+1.45%)
Apr 13, 2018 62.13 62.35 60.38 60.65 2,194,298 -0.92(-1.49%)
Apr 12, 2018 61.39 62.12 61.31 61.57 1,754,135 +0.61(+1.00%)
Apr 11, 2018 61.02 61.78 60.82 60.96 1,504,852 -0.86(-1.39%)
Apr 10, 2018 61.75 62.14 61.30 61.82 1,972,181 +1.06(+1.74%)
Apr 09, 2018 61.21 62.19 60.69 60.77 1,597,953 +0.28(+0.47%)
Apr 06, 2018 61.32 61.74 59.92 60.48 1,755,742 -1.54(-2.48%)
Apr 05, 2018 61.99 62.45 61.52 62.02 2,100,490 +0.38(+0.61%)
Apr 04, 2018 59.56 61.80 59.42 61.64 2,487,722 +0.94(+1.54%)
Apr 03, 2018 60.17 60.74 59.41 60.71 2,784,646 +0.88(+1.47%)
Apr 02, 2018 61.40 61.51 58.95 59.83 2,903,310 -2.02(-3.27%)
Mar 29, 2018 61.85 61.85 61.85 0 +1.42(+2.35%)
Mar 28, 2018 60.44 61.13 59.80 60.43 3,270,143 +0.04(+0.07%)
Mar 27, 2018 62.07 62.35 59.91 60.39 2,795,690 -1.34(-2.17%)
Mar 26, 2018 61.07 61.92 60.41 61.73 2,104,632 +1.48(+2.45%)
Mar 23, 2018 62.03 62.49 60.17 60.25 3,158,087 -1.56(-2.53%)
Mar 22, 2018 63.87 64.29 61.70 61.82 3,026,444 -2.55(-3.97%)
Mar 21, 2018 64.82 65.38 64.34 64.37 3,479,901 -0.43(-0.66%)
Mar 20, 2018 65.57 65.76 64.75 64.80 2,579,553 -0.58(-0.89%)
Mar 19, 2018 65.69 65.99 64.64 65.38 2,350,741 -0.43(-0.65%)
Mar 16, 2018 65.11 66.22 64.82 65.81 3,760,517 +1.01(+1.55%)
Mar 15, 2018 65.98 66.11 64.39 64.81 2,884,545 -0.94(-1.43%)
Mar 14, 2018 66.88 66.88 65.47 65.75 2,325,085 -0.75(-1.13%)
Mar 13, 2018 67.63 67.63 66.23 66.49 2,655,254 -0.71(-1.05%)
Mar 12, 2018 67.60 67.77 67.10 67.20 1,907,769 -0.23(-0.34%)
Mar 09, 2018 66.87 67.49 66.38 67.43 3,422,906 +1.14(+1.71%)
Mar 08, 2018 66.13 66.45 65.36 66.30 1,510,749 +0.40(+0.61%)
Mar 07, 2018 66.00 65.89 1,899,625 -0.15(-0.23%)
Mar 06, 2018 66.36 66.58 65.16 66.05 1,944,915 -0.22(-0.34%)
Mar 05, 2018 64.81 66.54 64.40 66.27 2,127,238 +1.06(+1.62%)
Mar 02, 2018 64.33 65.32 63.84 65.21 2,873,062 +0.54(+0.84%)
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.