Skip to main content

Discover Financial Services (NY: DFS )

130.66 +2.66 (+2.07%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.55 62.55 62.55 0 +1.43(+2.35%)
Mar 28, 2018 61.12 61.82 60.48 61.11 3,233,618 +0.04(+0.07%)
Mar 27, 2018 62.77 63.05 60.58 61.07 2,764,465 -1.36(-2.17%)
Mar 26, 2018 61.76 62.62 61.10 62.43 2,081,126 +1.50(+2.45%)
Mar 23, 2018 62.73 63.20 60.85 60.93 3,122,815 -1.58(-2.53%)
Mar 22, 2018 64.59 65.02 62.39 62.51 2,992,642 -2.58(-3.97%)
Mar 21, 2018 65.55 66.12 65.07 65.10 3,441,034 -0.43(-0.66%)
Mar 20, 2018 66.31 66.50 65.48 65.53 2,550,742 -0.59(-0.89%)
Mar 19, 2018 66.44 66.73 65.37 66.12 2,324,485 -0.43(-0.65%)
Mar 16, 2018 65.84 66.97 65.55 66.56 3,718,516 +1.02(+1.55%)
Mar 15, 2018 66.72 66.85 65.11 65.54 2,852,328 -0.95(-1.43%)
Mar 14, 2018 67.64 67.64 66.21 66.49 2,299,116 -0.76(-1.13%)
Mar 13, 2018 68.39 68.39 66.97 67.24 2,625,597 -0.71(-1.05%)
Mar 12, 2018 68.37 68.54 67.86 67.96 1,886,461 -0.23(-0.34%)
Mar 09, 2018 67.63 68.25 67.13 68.19 3,384,675 +1.15(+1.71%)
Mar 08, 2018 66.88 67.20 66.10 67.04 1,493,876 +0.41(+0.61%)
Mar 07, 2018 66.75 66.64 1,878,408 -0.16(-0.23%)
Mar 06, 2018 67.11 67.34 65.90 66.79 1,923,192 -0.23(-0.34%)
Mar 05, 2018 65.54 67.29 65.13 67.02 2,103,479 +1.07(+1.62%)
Mar 02, 2018 65.05 66.05 64.56 65.95 2,840,973 +0.55(+0.84%)
Mar 01, 2018 68.38 68.99 64.90 65.40 4,767,972 -3.15(-4.59%)
Feb 28, 2018 69.57 70.23 68.53 68.55 2,497,922 -0.63(-0.92%)
Feb 27, 2018 70.00 70.73 69.18 69.18 2,324,920 -0.76(-1.08%)
Feb 26, 2018 69.11 69.99 68.65 69.94 2,364,014 +0.88(+1.27%)
Feb 23, 2018 68.11 69.09 67.94 69.06 1,503,310 +1.45(+2.15%)
Feb 22, 2018 67.48 67.61 2,556,628 -0.73(-1.07%)
Feb 21, 2018 68.77 69.96 68.28 68.34 3,068,047 -0.60(-0.87%)
Feb 20, 2018 68.49 69.45 68.49 68.94 2,623,866 +0.09(+0.13%)
Feb 16, 2018 68.85 68.85 68.85 0 +0.83(+1.22%)
Feb 15, 2018 67.81 68.63 67.66 68.02 2,518,117 +0.83(+1.24%)
Feb 14, 2018 66.02 67.30 65.91 67.19 2,133,872 +0.96(+1.45%)
Feb 13, 2018 66.26 66.23 1,991,868 +0.48(+0.72%)
Feb 12, 2018 64.84 66.52 64.57 65.75 2,425,982 +1.59(+2.48%)
Feb 09, 2018 63.43 64.71 61.99 64.16 3,525,542 +1.48(+2.36%)
Feb 08, 2018 66.42 66.42 62.62 62.68 3,287,090 -3.66(-5.52%)
Feb 07, 2018 65.51 67.16 65.51 66.34 2,142,586 +0.42(+0.64%)
Feb 06, 2018 63.26 66.09 61.74 65.92 3,822,410 -0.08(-0.12%)
Feb 05, 2018 67.35 68.51 64.50 66.00 3,044,927 -2.37(-3.47%)
Feb 02, 2018 69.65 69.99 68.26 68.37 2,513,586 -1.43(-2.05%)
Feb 01, 2018 68.84 69.95 68.67 69.80 2,449,601 +0.71(+1.03%)
Jan 31, 2018 69.54 69.86 68.99 69.09 1,964,608 +0.07(+0.10%)
Jan 30, 2018 70.51 70.51 69.02 69.02 2,050,765 -1.38(-1.96%)
Jan 29, 2018 69.91 70.93 69.91 70.39 2,327,914 +0.29(+0.41%)
Jan 26, 2018 69.70 70.12 68.78 70.11 2,732,152 +0.59(+0.85%)
Jan 25, 2018 67.77 70.34 67.57 69.52 3,522,059 +1.35(+1.98%)
Jan 24, 2018 68.37 68.85 67.82 68.17 3,705,328 +0.02(+0.03%)
Jan 23, 2018 67.99 68.36 67.18 68.15 3,222,704 -0.13(-0.19%)
Jan 22, 2018 67.61 68.31 67.41 68.28 2,100,097 +0.48(+0.70%)
Jan 19, 2018 67.68 67.87 66.77 67.81 5,015,779 +0.09(+0.13%)
Jan 18, 2018 68.45 68.52 67.63 67.72 1,964,211 -0.61(-0.90%)
Jan 17, 2018 68.65 68.65 67.85 68.33 2,819,707 -0.01(-0.01%)
Jan 16, 2018 70.13 70.33 68.01 68.34 2,292,802 -1.36(-1.95%)
Jan 12, 2018 69.70 69.70 69.70 0 +0.13(+0.19%)
Jan 11, 2018 69.04 69.59 68.77 69.57 2,253,626 +0.77(+1.12%)
Jan 10, 2018 69.18 68.80 2,877,193 +1.06(+1.57%)
Jan 09, 2018 67.38 67.87 67.02 67.74 2,658,978 +0.58(+0.86%)
Jan 08, 2018 67.67 67.69 67.04 67.16 2,034,857 -0.51(-0.75%)
Jan 05, 2018 67.99 67.99 66.96 67.67 1,897,327 -0.08(-0.11%)
Jan 04, 2018 67.53 68.25 67.36 67.75 2,303,972 +0.67(+0.99%)
Jan 03, 2018 66.76 67.23 66.76 67.08 2,219,108 +0.49(+0.74%)
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.