Skip to main content

Discover Financial Services (NY: DFS )

121.66 +1.28 (+1.06%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.34 61.82 60.75 61.14 3,057,260 +0.43(+0.71%)
Oct 30, 2018 60.04 60.83 59.50 60.71 2,391,696 +1.11(+1.86%)
Oct 29, 2018 59.58 60.83 58.65 59.61 4,039,532 +0.44(+0.74%)
Oct 26, 2018 62.76 62.98 58.85 59.17 5,684,618 -5.09(-7.92%)
Oct 25, 2018 63.87 64.57 63.53 64.26 2,889,528 +0.76(+1.20%)
Oct 24, 2018 64.88 65.35 62.84 63.49 2,862,407 -1.46(-2.24%)
Oct 23, 2018 64.00 64.97 63.16 64.95 2,150,228 -0.27(-0.42%)
Oct 22, 2018 66.93 67.14 65.18 65.22 2,245,180 -1.50(-2.25%)
Oct 19, 2018 65.95 67.20 65.79 66.72 2,423,323 +0.96(+1.45%)
Oct 18, 2018 66.51 67.08 65.55 65.77 1,775,614 -0.83(-1.25%)
Oct 17, 2018 66.60 67.10 65.90 66.60 1,918,665 +0.25(+0.38%)
Oct 16, 2018 65.38 66.43 64.77 66.35 1,596,549 +1.40(+2.15%)
Oct 15, 2018 65.21 65.58 64.82 64.95 1,781,275 -0.47(-0.71%)
Oct 12, 2018 66.17 66.50 64.37 65.42 1,701,579 +0.32(+0.49%)
Oct 11, 2018 66.04 66.68 64.89 65.10 2,590,568 -1.18(-1.77%)
Oct 10, 2018 67.40 67.66 66.21 66.28 3,172,393 -0.94(-1.40%)
Oct 09, 2018 67.45 67.50 66.95 67.22 1,421,958 -0.36(-0.53%)
Oct 08, 2018 67.26 67.78 66.67 67.57 1,461,575 +0.16(+0.23%)
Oct 05, 2018 68.45 68.45 67.13 67.42 2,122,843 -0.81(-1.18%)
Oct 04, 2018 68.62 69.12 67.69 68.22 2,003,765 -0.24(-0.35%)
Oct 03, 2018 68.38 69.01 68.11 68.46 1,882,038 +0.60(+0.88%)
Oct 02, 2018 68.01 68.01 67.21 67.86 1,743,780 +0.53(+0.78%)
Oct 01, 2018 67.80 68.10 67.10 67.34 1,783,959 +0.25(+0.37%)
Sep 28, 2018 67.31 67.84 67.01 67.09 2,630,822 -0.57(-0.84%)
Sep 27, 2018 68.08 68.29 67.56 67.66 1,552,107 -0.30(-0.44%)
Sep 26, 2018 69.20 69.20 67.84 67.96 2,001,347 -1.02(-1.48%)
Sep 25, 2018 69.39 69.39 68.29 68.98 1,802,278 -0.19(-0.28%)
Sep 24, 2018 70.08 70.30 69.08 69.17 1,483,971 -1.03(-1.46%)
Sep 21, 2018 69.83 70.52 69.69 70.20 3,867,495 +0.56(+0.81%)
Sep 20, 2018 69.53 70.47 69.53 69.64 1,989,308 +0.52(+0.75%)
Sep 19, 2018 68.85 69.71 68.85 69.12 1,612,677 +0.41(+0.60%)
Sep 18, 2018 68.29 68.95 67.99 68.71 1,823,504 +0.64(+0.94%)
Sep 17, 2018 68.43 68.58 67.96 68.07 1,613,844 -0.25(-0.36%)
Sep 14, 2018 67.72 68.45 67.72 68.31 1,398,023 +0.65(+0.96%)
Sep 13, 2018 68.22 68.48 67.62 67.66 2,209,281 -0.41(-0.61%)
Sep 12, 2018 69.22 69.51 68.06 68.08 2,170,419 -1.15(-1.66%)
Sep 11, 2018 68.47 69.71 68.20 69.22 2,562,509 +0.66(+0.96%)
Sep 10, 2018 68.21 68.84 68.06 68.57 1,607,167 +0.59(+0.86%)
Sep 07, 2018 68.24 68.33 67.40 67.98 2,318,605 -0.24(-0.35%)
Sep 06, 2018 68.90 69.11 68.19 68.22 1,881,801 -0.70(-1.02%)
Sep 05, 2018 69.07 69.32 68.63 68.92 2,686,321 -0.04(-0.06%)
Sep 04, 2018 68.64 69.11 68.28 68.96 1,687,533 +0.40(+0.59%)
Aug 31, 2018 68.56 68.56 68.56 0 +0.24(+0.35%)
Aug 30, 2018 68.78 68.94 68.22 68.32 1,973,875 -0.59(-0.85%)
Aug 29, 2018 68.94 69.20 68.35 68.91 1,867,594 +0.02(+0.03%)
Aug 28, 2018 69.50 69.52 68.84 68.89 2,452,605 -0.49(-0.71%)
Aug 27, 2018 69.06 69.64 69.02 69.38 1,801,052 +0.69(+1.01%)
Aug 24, 2018 68.63 68.90 68.51 68.69 1,188,245 +0.32(+0.46%)
Aug 23, 2018 69.11 69.22 68.33 68.37 1,544,322 -0.85(-1.23%)
Aug 22, 2018 69.30 69.57 69.09 69.22 1,923,038 +0.04(+0.05%)
Aug 21, 2018 68.37 69.58 68.31 69.19 2,563,735 +0.63(+0.92%)
Aug 20, 2018 68.11 68.73 67.90 68.56 1,737,934 +0.52(+0.77%)
Aug 17, 2018 67.56 68.12 67.37 68.04 1,871,121 +0.54(+0.80%)
Aug 16, 2018 66.25 67.64 66.18 67.50 2,382,925 +1.66(+2.52%)
Aug 15, 2018 65.69 66.16 65.38 65.84 2,749,770 -0.27(-0.41%)
Aug 14, 2018 65.11 66.23 65.09 66.11 2,101,416 +1.20(+1.86%)
Aug 13, 2018 65.04 65.56 64.77 64.90 2,340,260 -0.17(-0.25%)
Aug 10, 2018 65.29 65.74 64.95 65.07 3,982,861 -1.00(-1.52%)
Aug 09, 2018 65.92 66.31 65.71 66.07 2,309,105 +0.15(+0.23%)
Aug 08, 2018 65.13 65.99 64.96 65.92 2,411,091 +0.61(+0.94%)
Aug 07, 2018 63.72 65.35 63.65 65.31 2,875,159 +1.45(+2.27%)
Aug 06, 2018 64.04 64.06 63.38 63.86 1,547,590 -0.17(-0.27%)
Aug 03, 2018 62.85 64.22 62.81 64.04 3,119,451 +1.30(+2.07%)
Aug 02, 2018 62.14 62.77 61.98 62.74 1,826,949 +0.30(+0.48%)
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.