Skip to main content

Discover Financial Services (NY: DFS )

116.40 -1.17 (-1.00%)
Streaming Delayed Price Updated: 1:43 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.98 65.34 64.33 65.13 2,284,455 +0.07(+0.11%)
Nov 29, 2018 65.32 65.68 64.60 65.06 1,385,810 -0.76(-1.15%)
Nov 28, 2018 64.88 65.82 64.33 65.82 2,145,086 +1.06(+1.64%)
Nov 27, 2018 64.32 65.19 64.25 64.76 1,806,462 +0.22(+0.34%)
Nov 26, 2018 63.49 64.63 63.17 64.54 2,127,416 +1.95(+3.12%)
Nov 23, 2018 62.61 63.16 62.27 62.59 637,642 -0.27(-0.44%)
Nov 21, 2018 62.86 62.86 62.86 0 +0.52(+0.84%)
Nov 20, 2018 63.07 63.28 61.90 62.34 2,969,501 -1.22(-1.93%)
Nov 19, 2018 64.28 64.55 63.17 63.56 1,911,368 -0.67(-1.05%)
Nov 16, 2018 63.93 64.44 63.56 64.23 2,609,379 +0.00(+0.00%)
Nov 15, 2018 62.39 64.27 62.09 64.23 2,897,132 +1.39(+2.21%)
Nov 14, 2018 64.14 64.32 62.22 62.85 1,940,291 -0.68(-1.07%)
Nov 13, 2018 62.63 64.13 62.55 63.53 1,550,326 +0.55(+0.87%)
Nov 12, 2018 64.01 64.24 62.85 62.98 1,215,487 -1.11(-1.73%)
Nov 09, 2018 64.44 64.93 63.58 64.09 1,626,774 -0.59(-0.91%)
Nov 08, 2018 64.09 65.14 63.67 64.68 1,516,811 +0.43(+0.66%)
Nov 07, 2018 63.50 64.30 63.08 64.25 1,861,737 +1.06(+1.68%)
Nov 06, 2018 62.73 63.50 62.50 63.19 2,741,244 +0.35(+0.56%)
Nov 05, 2018 62.38 63.41 62.07 62.84 2,143,196 +0.40(+0.64%)
Nov 02, 2018 64.02 64.14 61.71 62.44 2,559,175 -1.24(-1.95%)
Nov 01, 2018 63.39 63.98 63.15 63.68 2,057,438 +0.40(+0.63%)
Oct 31, 2018 63.48 63.98 62.87 63.28 2,953,914 +0.45(+0.71%)
Oct 30, 2018 62.14 62.95 61.58 62.84 2,310,848 +1.14(+1.86%)
Oct 29, 2018 61.66 62.95 60.70 61.69 3,902,981 +0.45(+0.74%)
Oct 26, 2018 64.95 65.18 60.91 61.24 5,492,456 -5.27(-7.92%)
Oct 25, 2018 66.11 66.83 65.75 66.51 2,791,851 +0.79(+1.20%)
Oct 24, 2018 67.15 67.63 65.04 65.72 2,765,647 -1.51(-2.24%)
Oct 23, 2018 66.24 67.24 65.37 67.22 2,077,543 -0.28(-0.42%)
Oct 22, 2018 69.28 69.48 67.46 67.50 2,169,284 -1.55(-2.25%)
Oct 19, 2018 68.26 69.55 68.10 69.06 2,341,406 +0.99(+1.45%)
Oct 18, 2018 68.84 69.43 67.84 68.07 1,715,592 -0.86(-1.25%)
Oct 17, 2018 68.93 69.45 68.20 68.93 1,853,807 +0.26(+0.38%)
Oct 16, 2018 67.67 68.75 67.04 68.67 1,542,580 +1.44(+2.15%)
Oct 15, 2018 67.50 67.88 67.09 67.22 1,721,061 -0.48(-0.71%)
Oct 12, 2018 68.49 68.82 66.62 67.70 1,644,059 +0.33(+0.49%)
Oct 11, 2018 68.35 69.01 67.16 67.38 2,502,997 -1.22(-1.77%)
Oct 10, 2018 69.76 70.03 68.52 68.59 3,065,154 -0.97(-1.40%)
Oct 09, 2018 69.81 69.86 69.29 69.57 1,373,891 -0.37(-0.53%)
Oct 08, 2018 69.61 70.15 69.00 69.94 1,412,168 +0.16(+0.23%)
Oct 05, 2018 70.85 70.85 69.48 69.78 2,051,083 -0.84(-1.18%)
Oct 04, 2018 71.02 71.54 70.06 70.61 1,936,030 -0.25(-0.35%)
Oct 03, 2018 70.77 71.43 70.49 70.86 1,818,418 +0.62(+0.88%)
Oct 02, 2018 70.39 70.39 69.56 70.24 1,684,833 +0.55(+0.78%)
Oct 01, 2018 70.18 70.48 69.44 69.69 1,723,654 +0.25(+0.37%)
Sep 28, 2018 69.67 70.21 69.36 69.44 2,541,890 -0.59(-0.84%)
Sep 27, 2018 70.46 70.68 69.92 70.03 1,499,640 -0.31(-0.44%)
Sep 26, 2018 71.62 71.62 70.21 70.34 1,933,694 -1.05(-1.48%)
Sep 25, 2018 71.82 71.82 70.67 71.39 1,741,354 -0.20(-0.28%)
Sep 24, 2018 72.53 72.75 71.50 71.59 1,433,807 -1.06(-1.46%)
Sep 21, 2018 72.27 72.99 72.13 72.65 3,736,759 +0.58(+0.81%)
Sep 20, 2018 71.96 72.94 71.96 72.07 1,922,062 +0.54(+0.75%)
Sep 19, 2018 71.26 72.15 71.26 71.54 1,558,163 +0.43(+0.60%)
Sep 18, 2018 70.68 71.37 70.37 71.11 1,761,863 +0.66(+0.94%)
Sep 17, 2018 70.82 70.97 70.34 70.45 1,559,290 -0.25(-0.36%)
Sep 14, 2018 70.09 70.85 70.09 70.70 1,350,764 +0.67(+0.96%)
Sep 13, 2018 70.61 70.87 69.98 70.03 2,134,599 -0.43(-0.61%)
Sep 12, 2018 71.65 71.94 70.44 70.46 2,097,050 -1.19(-1.66%)
Sep 11, 2018 70.87 72.15 70.58 71.65 2,475,887 +0.68(+0.96%)
Sep 10, 2018 70.59 71.25 70.44 70.97 1,552,838 +0.61(+0.87%)
Sep 07, 2018 70.63 70.72 69.76 70.36 2,240,228 -0.25(-0.35%)
Sep 06, 2018 71.31 71.53 70.57 70.60 1,818,189 -0.73(-1.02%)
Sep 05, 2018 71.48 71.75 71.03 71.33 2,595,513 -0.05(-0.06%)
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.