Discover Financial Services (NY: DFS )

125.14 USD +2.31 (+1.88%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.76 56.87 56.32 56.33 1,937,920 -0.24(-0.42%)
Oct 28, 2016 56.92 57.06 56.12 56.57 2,458,143 -0.15(-0.26%)
Oct 27, 2016 57.29 57.29 56.32 56.72 2,611,493 -0.17(-0.30%)
Oct 26, 2016 55.93 57.33 55.72 56.89 4,232,765 +0.75(+1.34%)
Oct 25, 2016 56.23 56.45 55.51 56.14 3,354,525 -0.27(-0.48%)
Oct 24, 2016 55.79 56.46 55.75 56.41 2,765,802 +1.06(+1.92%)
Oct 21, 2016 55.21 55.69 55.02 55.35 2,882,955 -0.21(-0.38%)
Oct 20, 2016 55.68 56.46 55.46 55.56 3,243,443 +0.20(+0.36%)
Oct 19, 2016 55.00 55.63 54.89 55.36 2,171,352 +0.55(+1.00%)
Oct 18, 2016 55.03 55.05 54.57 54.81 1,988,884 +0.34(+0.62%)
Oct 17, 2016 54.90 55.01 54.45 54.47 2,333,359 -0.35(-0.64%)
Oct 14, 2016 55.00 55.48 54.79 54.82 2,134,978 +0.31(+0.57%)
Oct 13, 2016 55.12 55.19 53.91 54.51 3,395,321 -1.00(-1.80%)
Oct 12, 2016 55.47 55.74 55.37 55.51 2,187,797 +0.02(+0.04%)
Oct 11, 2016 56.25 56.34 55.35 55.49 1,916,753 -0.97(-1.72%)
Oct 10, 2016 56.85 57.06 56.42 56.46 2,608,095 +0.06(+0.11%)
Oct 07, 2016 56.78 57.10 56.31 56.40 2,577,726 -0.27(-0.48%)
Oct 06, 2016 57.00 57.00 56.36 56.67 2,378,073 -0.43(-0.75%)
Oct 05, 2016 56.67 57.35 56.59 57.10 3,215,394 +0.59(+1.04%)
Oct 04, 2016 56.81 57.03 56.44 56.51 2,948,328 -0.10(-0.18%)
Oct 03, 2016 56.36 56.71 56.24 56.61 2,626,125 +0.06(+0.11%)
Sep 30, 2016 56.33 56.79 56.05 56.55 3,138,610 +0.53(+0.95%)
Sep 29, 2016 56.93 57.13 55.64 56.02 2,885,584 -1.03(-1.81%)
Sep 28, 2016 57.03 57.31 56.70 57.05 2,490,586 -0.02(-0.04%)
Sep 27, 2016 56.66 57.18 56.43 57.07 2,975,787 +0.34(+0.60%)
Sep 26, 2016 57.00 57.34 56.52 56.73 2,616,220 -0.66(-1.15%)
Sep 23, 2016 57.60 57.88 57.33 57.39 2,952,079 -0.41(-0.71%)
Sep 22, 2016 57.81 57.93 57.47 57.80 3,319,210 +0.36(+0.63%)
Sep 21, 2016 57.26 57.56 57.03 57.44 4,101,817 +0.48(+0.84%)
Sep 20, 2016 57.60 57.72 56.96 56.96 2,343,857 -0.29(-0.51%)
Sep 19, 2016 57.38 57.83 57.15 57.25 1,885,302 +0.16(+0.28%)
Sep 16, 2016 57.36 57.50 56.92 57.09 4,455,536 -0.60(-1.04%)
Sep 15, 2016 57.31 57.91 57.01 57.69 3,217,364 +0.24(+0.42%)
Sep 14, 2016 58.10 58.19 57.38 57.45 3,558,252 -0.58(-1.00%)
Sep 13, 2016 59.01 59.06 57.92 58.03 3,386,429 -1.54(-2.59%)
Sep 12, 2016 58.52 59.78 57.92 59.57 2,894,815 +0.83(+1.41%)
Sep 09, 2016 59.50 59.52 58.74 58.74 3,230,416 -0.98(-1.64%)
Sep 08, 2016 59.56 59.86 59.33 59.72 2,467,095 +0.18(+0.30%)
Sep 07, 2016 59.17 59.56 58.77 59.54 3,237,541 -0.13(-0.22%)
Sep 06, 2016 59.89 60.10 59.36 59.67 2,091,680 -0.35(-0.58%)
Sep 02, 2016 59.75 60.02 60.02 60.02 1,948,700 +0.42(+0.70%)
Sep 01, 2016 60.03 60.29 59.19 59.60 2,552,694 -0.40(-0.67%)
Aug 31, 2016 59.59 60.05 59.44 60.00 3,078,196 +0.35(+0.59%)
Aug 30, 2016 59.16 59.68 59.08 59.65 2,171,173 +0.50(+0.85%)
Aug 29, 2016 58.66 59.28 58.55 59.15 2,833,314 +0.69(+1.18%)
Aug 26, 2016 58.23 58.75 58.03 58.46 3,278,941 +0.45(+0.78%)
Aug 25, 2016 57.84 58.10 57.72 58.01 2,198,926 +0.20(+0.35%)
Aug 24, 2016 58.07 58.29 57.71 57.81 1,832,403 -0.26(-0.45%)
Aug 23, 2016 57.87 58.34 57.87 58.07 1,812,556 +0.34(+0.59%)
Aug 22, 2016 57.94 57.98 57.46 57.73 1,484,069 -0.14(-0.24%)
Aug 19, 2016 57.92 58.02 57.51 57.87 1,928,841 -0.25(-0.43%)
Aug 18, 2016 58.06 58.33 57.91 58.12 1,897,527 +0.04(+0.07%)
Aug 17, 2016 57.87 58.21 57.62 58.08 1,776,956 +0.08(+0.14%)
Aug 16, 2016 58.00 58.25 57.77 58.00 1,649,944 -0.21(-0.36%)
Aug 15, 2016 58.22 58.55 57.89 58.21 2,106,402 +0.04(+0.07%)
Aug 12, 2016 57.72 58.24 57.64 58.17 1,985,104 +0.12(+0.21%)
Aug 11, 2016 57.63 58.27 57.47 58.05 2,877,667 +0.61(+1.06%)
Aug 10, 2016 57.91 58.03 57.34 57.44 2,199,595 -0.47(-0.81%)
Aug 09, 2016 58.00 58.20 57.57 57.91 2,327,195 -0.05(-0.09%)
Aug 08, 2016 57.83 58.17 57.71 57.96 2,909,906 +0.17(+0.29%)
Aug 05, 2016 57.03 57.94 56.84 57.79 2,138,970 +1.28(+2.27%)
Aug 04, 2016 56.34 56.70 56.24 56.51 1,790,964 +0.18(+0.32%)
Aug 03, 2016 55.50 56.37 55.50 56.33 1,609,513 +0.80(+1.44%)
Aug 02, 2016 56.03 56.10 55.28 55.53 1,938,888 -0.81(-1.44%)
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.