Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.13 54.45 53.02 53.30 6,541,066 -1.47(-2.69%)
Apr 27, 2017 55.65 55.68 54.65 54.77 4,033,011 -0.77(-1.40%)
Apr 26, 2017 56.41 56.58 54.02 55.54 6,670,456 -1.75(-3.05%)
Apr 25, 2017 57.63 57.67 57.02 57.29 3,791,222 +0.31(+0.55%)
Apr 24, 2017 57.69 57.73 56.92 56.97 3,813,526 +0.58(+1.03%)
Apr 21, 2017 57.03 57.18 56.28 56.40 3,349,263 -0.39(-0.69%)
Apr 20, 2017 55.73 57.01 55.73 56.79 4,550,540 +1.46(+2.65%)
Apr 19, 2017 55.67 55.83 55.23 55.32 2,321,241 -0.06(-0.11%)
Apr 18, 2017 55.62 55.88 55.04 55.38 2,984,615 -0.54(-0.97%)
Apr 17, 2017 55.25 55.99 55.01 55.93 2,381,191 +0.77(+1.40%)
Apr 13, 2017 55.47 55.98 55.13 55.15 2,181,014 -0.60(-1.07%)
Apr 12, 2017 55.89 56.32 55.65 55.75 2,580,571 -0.48(-0.85%)
Apr 11, 2017 55.48 56.22 55.19 56.22 2,904,649 +0.51(+0.92%)
Apr 10, 2017 56.11 56.39 55.64 55.71 2,809,216 -0.47(-0.83%)
Apr 07, 2017 56.19 56.67 55.93 56.18 3,494,335 -0.47(-0.83%)
Apr 06, 2017 56.27 56.96 55.57 56.65 3,752,836 +0.35(+0.62%)
Apr 05, 2017 57.72 57.89 56.22 56.30 3,285,374 -0.79(-1.39%)
Apr 04, 2017 57.62 57.76 56.86 57.09 2,727,700 -0.77(-1.32%)
Apr 03, 2017 58.30 58.36 57.08 57.86 2,016,310 -0.37(-0.64%)
Mar 31, 2017 58.36 58.60 58.03 58.23 2,315,549 -0.23(-0.39%)
Mar 30, 2017 57.61 58.68 57.45 58.46 1,860,232 +0.85(+1.48%)
Mar 29, 2017 57.74 57.86 57.38 57.61 1,404,457 -0.20(-0.34%)
Mar 28, 2017 56.56 58.22 56.56 57.81 2,093,293 +0.94(+1.65%)
Mar 27, 2017 56.24 57.04 55.81 56.87 2,272,101 -0.36(-0.62%)
Mar 24, 2017 57.74 57.74 56.88 57.23 1,892,070 -0.18(-0.31%)
Mar 23, 2017 57.57 58.12 57.19 57.41 2,252,587 -0.20(-0.35%)
Mar 22, 2017 57.31 58.01 56.75 57.61 2,145,625 +0.05(+0.09%)
Mar 21, 2017 59.72 59.87 57.46 57.56 3,355,342 -1.94(-3.26%)
Mar 20, 2017 59.84 60.19 59.48 59.50 2,258,154 -0.37(-0.61%)
Mar 17, 2017 60.57 60.78 59.50 59.87 4,018,792 -0.59(-0.97%)
Mar 16, 2017 60.37 60.75 60.25 60.46 2,274,620 +0.31(+0.52%)
Mar 15, 2017 61.19 61.21 59.80 60.14 3,410,356 -1.00(-1.63%)
Mar 14, 2017 60.46 61.21 60.31 61.14 1,831,483 +0.41(+0.67%)
Mar 13, 2017 60.85 61.05 60.51 60.73 1,601,048 -0.17(-0.28%)
Mar 10, 2017 61.02 61.19 60.47 60.90 1,916,271 +0.20(+0.32%)
Mar 09, 2017 60.98 61.17 60.50 60.70 1,714,457 -0.06(-0.10%)
Mar 08, 2017 60.96 61.14 60.70 60.76 1,891,902 +0.32(+0.54%)
Mar 07, 2017 60.30 60.87 60.06 60.44 2,191,191 +0.14(+0.23%)
Mar 06, 2017 60.48 60.48 59.89 60.30 1,817,058 -0.49(-0.81%)
Mar 03, 2017 60.50 60.85 60.15 60.80 2,884,698 +0.29(+0.48%)
Mar 02, 2017 61.70 61.70 60.46 60.51 2,172,820 -1.14(-1.85%)
Mar 01, 2017 61.50 62.08 61.50 61.65 3,310,813 +1.07(+1.77%)
Feb 28, 2017 60.69 61.01 60.23 60.58 4,015,637 -0.42(-0.68%)
Feb 27, 2017 60.71 61.05 60.51 60.99 2,424,740 +0.35(+0.58%)
Feb 24, 2017 60.32 60.81 60.08 60.64 2,506,143 -0.20(-0.34%)
Feb 23, 2017 60.71 60.92 60.33 60.85 2,028,089 +0.25(+0.41%)
Feb 22, 2017 60.47 60.77 60.12 60.60 2,021,556 -0.10(-0.17%)
Feb 21, 2017 60.80 61.57 60.44 60.70 2,585,131 -0.01(-0.01%)
Feb 17, 2017 60.71 60.71 60.71 0 +0.39(+0.65%)
Feb 16, 2017 60.24 60.45 59.78 60.32 1,928,429 -0.07(-0.11%)
Feb 15, 2017 60.58 60.80 60.15 60.39 2,195,452 +0.06(+0.10%)
Feb 14, 2017 58.97 60.41 58.90 60.33 2,745,805 +1.08(+1.83%)
Feb 13, 2017 58.90 59.53 58.80 59.25 1,639,739 +0.65(+1.10%)
Feb 10, 2017 58.93 58.97 58.52 58.60 1,583,533 -0.11(-0.19%)
Feb 09, 2017 58.24 58.88 58.03 58.71 1,692,490 +0.67(+1.16%)
Feb 08, 2017 58.07 58.26 57.67 58.04 2,583,797 -0.30(-0.51%)
Feb 07, 2017 58.96 59.25 58.19 58.34 2,701,531 -0.41(-0.70%)
Feb 06, 2017 58.54 58.85 58.33 58.75 2,416,629 -0.06(-0.10%)
Feb 03, 2017 58.44 59.08 58.09 58.80 2,378,418 +1.10(+1.91%)
Feb 02, 2017 57.94 58.45 57.50 57.70 3,482,019 -0.60(-1.03%)
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.