Skip to main content

Discover Financial Services (NY: DFS )

142.39 +6.28 (+4.61%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.74 63.07 62.31 62.48 2,201,583 +0.39(+0.62%)
Mar 28, 2019 62.08 62.63 61.71 62.09 2,345,000 +0.21(+0.34%)
Mar 27, 2019 61.97 62.41 61.66 61.88 2,318,565 -0.09(-0.14%)
Mar 26, 2019 61.75 62.11 61.26 61.97 2,296,766 +0.72(+1.18%)
Mar 25, 2019 61.64 62.08 60.81 61.25 2,141,500 -0.52(-0.84%)
Mar 22, 2019 62.95 63.07 61.43 61.77 2,228,690 -1.82(-2.86%)
Mar 21, 2019 62.45 63.96 62.21 63.59 2,378,160 +0.81(+1.29%)
Mar 20, 2019 64.52 64.56 62.69 62.78 2,449,258 -1.87(-2.89%)
Mar 19, 2019 65.06 65.34 64.54 64.65 2,688,699 -0.03(-0.04%)
Mar 18, 2019 64.43 64.90 64.31 64.67 1,665,005 +0.44(+0.68%)
Mar 15, 2019 63.30 64.42 63.25 64.23 3,479,822 +0.72(+1.13%)
Mar 14, 2019 63.45 63.79 63.30 63.51 1,767,489 +0.19(+0.30%)
Mar 13, 2019 63.01 63.64 62.75 63.32 1,794,716 +0.68(+1.08%)
Mar 12, 2019 62.42 62.94 62.32 62.65 1,843,122 +0.42(+0.68%)
Mar 11, 2019 61.76 62.39 61.60 62.22 1,800,636 +0.87(+1.42%)
Mar 08, 2019 60.85 61.40 60.68 61.35 2,098,736 -0.03(-0.04%)
Mar 07, 2019 62.51 62.55 61.07 61.38 2,926,013 -1.22(-1.95%)
Mar 06, 2019 62.49 63.37 62.34 62.60 2,956,900 +0.24(+0.38%)
Mar 05, 2019 62.64 62.70 61.66 62.36 2,143,869 -0.36(-0.57%)
Mar 04, 2019 63.23 63.74 61.99 62.72 1,773,988 -0.35(-0.56%)
Mar 01, 2019 63.23 64.03 62.86 63.08 1,846,345 +0.20(+0.32%)
Feb 28, 2019 62.46 63.15 62.34 62.87 2,463,286 +0.32(+0.51%)
Feb 27, 2019 62.00 62.65 61.70 62.56 2,361,411 +0.42(+0.68%)
Feb 26, 2019 62.09 62.60 61.90 62.14 2,368,047 -0.23(-0.37%)
Feb 25, 2019 63.13 63.46 62.31 62.36 2,559,256 -0.38(-0.60%)
Feb 22, 2019 62.72 62.94 62.39 62.74 1,539,285 +0.22(+0.35%)
Feb 21, 2019 62.89 62.94 62.27 62.52 2,142,888 -0.36(-0.57%)
Feb 20, 2019 62.58 62.94 62.26 62.88 2,260,151 +0.38(+0.60%)
Feb 19, 2019 61.99 62.71 61.69 62.51 2,232,128 +0.26(+0.42%)
Feb 15, 2019 61.34 62.37 61.19 62.24 2,733,941 +1.40(+2.30%)
Feb 14, 2019 60.80 61.31 60.01 60.85 2,469,740 -0.43(-0.70%)
Feb 13, 2019 61.12 61.71 61.05 61.27 1,902,829 +0.40(+0.66%)
Feb 12, 2019 59.83 61.12 59.80 60.87 3,325,451 +1.61(+2.71%)
Feb 11, 2019 59.53 59.89 59.07 59.27 2,077,128 -0.11(-0.19%)
Feb 08, 2019 59.68 59.84 58.88 59.38 2,524,342 -0.79(-1.32%)
Feb 07, 2019 60.13 60.18 59.41 60.17 3,161,779 -0.09(-0.14%)
Feb 06, 2019 60.39 60.76 59.86 60.26 2,717,653 -0.14(-0.23%)
Feb 05, 2019 60.40 60.46 59.90 60.40 2,669,952 +0.05(+0.09%)
Feb 04, 2019 59.89 60.36 59.56 60.35 2,442,321 +0.63(+1.05%)
Feb 01, 2019 59.01 59.77 58.86 59.72 2,242,243 +0.79(+1.35%)
Jan 31, 2019 58.66 59.11 58.45 58.93 3,070,300 -0.20(-0.34%)
Jan 30, 2019 59.05 59.37 58.10 59.13 3,067,615 +0.82(+1.41%)
Jan 29, 2019 58.72 58.84 58.12 58.31 2,480,774 -0.51(-0.86%)
Jan 28, 2019 57.83 58.81 57.46 58.81 2,530,250 +0.55(+0.94%)
Jan 25, 2019 56.87 58.86 56.63 58.26 7,472,237 +0.48(+0.83%)
Jan 24, 2019 57.77 58.72 57.63 57.78 5,344,381 +0.02(+0.03%)
Jan 23, 2019 58.00 58.14 56.80 57.76 2,544,642 +0.03(+0.06%)
Jan 22, 2019 57.63 58.03 57.23 57.73 4,530,958 -0.22(-0.38%)
Jan 18, 2019 56.41 58.15 56.06 57.95 3,266,641 +1.60(+2.84%)
Jan 17, 2019 55.88 56.91 55.60 56.35 2,205,695 +0.16(+0.28%)
Jan 16, 2019 55.08 56.45 55.07 56.19 3,162,663 +1.24(+2.26%)
Jan 15, 2019 54.94 55.08 54.23 54.95 2,191,139 -0.22(-0.40%)
Jan 14, 2019 54.26 55.25 54.15 55.17 2,898,945 +0.57(+1.04%)
Jan 11, 2019 54.22 54.79 53.86 54.60 1,971,255 +0.04(+0.08%)
Jan 10, 2019 54.02 54.75 53.83 54.56 2,217,046 +0.31(+0.58%)
Jan 09, 2019 53.96 54.52 53.48 54.25 2,134,257 +0.55(+1.02%)
Jan 08, 2019 54.25 54.72 53.49 53.70 3,079,753 +0.10(+0.18%)
Jan 07, 2019 53.33 54.23 53.09 53.60 2,818,607 +0.09(+0.16%)
Jan 04, 2019 52.06 53.68 51.90 53.51 2,397,209 +2.51(+4.93%)
Jan 03, 2019 51.55 51.87 50.78 51.00 2,706,900 -0.87(-1.68%)
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.