Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 63.17 63.86 63.04 63.58 2,435,774 +0.32(+0.51%)
Feb 27, 2019 62.70 63.36 62.39 63.26 2,335,037 +0.43(+0.68%)
Feb 26, 2019 62.79 63.31 62.60 62.84 2,341,598 -0.23(-0.37%)
Feb 25, 2019 63.84 64.18 63.02 63.07 2,530,672 -0.38(-0.60%)
Feb 22, 2019 63.42 63.66 63.10 63.45 1,522,093 +0.22(+0.35%)
Feb 21, 2019 63.60 63.65 62.97 63.23 2,118,955 -0.36(-0.57%)
Feb 20, 2019 63.28 63.66 62.96 63.59 2,234,907 +0.38(+0.60%)
Feb 19, 2019 62.69 63.41 62.39 63.21 2,207,197 +0.26(+0.42%)
Feb 15, 2019 62.03 63.07 61.88 62.95 2,703,405 +1.41(+2.30%)
Feb 14, 2019 61.49 62.00 60.69 61.53 2,442,156 -0.43(-0.70%)
Feb 13, 2019 61.81 62.41 61.74 61.97 1,881,577 +0.41(+0.66%)
Feb 12, 2019 60.51 61.81 60.47 61.56 3,288,309 +1.62(+2.71%)
Feb 11, 2019 60.20 60.56 59.73 59.94 2,053,929 -0.11(-0.19%)
Feb 08, 2019 60.35 60.52 59.55 60.05 2,496,148 -0.80(-1.32%)
Feb 07, 2019 60.81 60.86 60.08 60.85 3,126,465 -0.09(-0.14%)
Feb 06, 2019 61.07 61.45 60.54 60.94 2,687,299 -0.14(-0.23%)
Feb 05, 2019 61.08 61.15 60.58 61.08 2,640,132 +0.05(+0.09%)
Feb 04, 2019 60.57 61.04 60.24 61.03 2,415,042 +0.64(+1.05%)
Feb 01, 2019 59.68 60.45 59.53 60.39 2,217,200 +0.80(+1.35%)
Jan 31, 2019 59.33 59.78 59.11 59.59 3,036,008 -0.20(-0.34%)
Jan 30, 2019 59.71 60.04 58.75 59.79 3,033,353 +0.83(+1.41%)
Jan 29, 2019 59.38 59.50 58.78 58.96 2,453,067 -0.51(-0.86%)
Jan 28, 2019 58.49 59.48 58.11 59.48 2,501,990 +0.56(+0.94%)
Jan 25, 2019 57.52 59.52 57.27 58.92 7,388,780 +0.49(+0.83%)
Jan 24, 2019 58.43 59.39 58.28 58.43 5,284,690 +0.02(+0.03%)
Jan 23, 2019 58.66 58.80 57.44 58.42 2,516,221 +0.04(+0.06%)
Jan 22, 2019 58.28 58.68 57.88 58.38 4,480,351 -0.22(-0.38%)
Jan 18, 2019 57.05 58.81 56.69 58.60 3,230,156 +1.62(+2.84%)
Jan 17, 2019 56.51 57.55 56.23 56.99 2,181,060 +0.16(+0.28%)
Jan 16, 2019 55.71 57.08 55.69 56.83 3,127,339 +1.25(+2.26%)
Jan 15, 2019 55.56 55.70 54.84 55.57 2,166,666 -0.22(-0.40%)
Jan 14, 2019 54.88 55.87 54.76 55.79 2,866,567 +0.57(+1.04%)
Jan 11, 2019 54.83 55.41 54.47 55.22 1,949,238 +0.04(+0.08%)
Jan 10, 2019 54.63 55.37 54.43 55.18 2,192,284 +0.32(+0.58%)
Jan 09, 2019 54.57 55.13 54.08 54.86 2,110,419 +0.56(+1.02%)
Jan 08, 2019 54.87 55.34 54.10 54.30 3,045,355 +0.10(+0.18%)
Jan 07, 2019 53.93 54.84 53.69 54.20 2,787,126 +0.09(+0.16%)
Jan 04, 2019 52.65 54.28 52.48 54.12 2,370,434 +2.54(+4.93%)
Jan 03, 2019 52.13 52.46 51.35 51.57 2,676,667 -0.88(-1.68%)
Jan 02, 2019 51.14 52.88 51.03 52.46 2,374,580 +0.38(+0.73%)
Dec 31, 2018 51.84 52.24 51.28 52.08 2,493,883 +0.59(+1.15%)
Dec 28, 2018 52.32 52.73 51.34 51.49 2,660,028 -0.49(-0.95%)
Dec 27, 2018 50.55 51.98 49.78 51.98 3,647,019 +0.65(+1.27%)
Dec 26, 2018 48.74 51.34 48.00 51.33 3,962,859 +2.68(+5.52%)
Dec 24, 2018 49.17 49.84 48.62 48.64 1,345,134 -1.16(-2.32%)
Dec 21, 2018 51.22 52.25 49.63 49.80 5,142,020 -1.40(-2.74%)
Dec 20, 2018 51.12 51.99 50.71 51.20 4,441,136 -0.36(-0.70%)
Dec 19, 2018 52.43 53.69 51.38 51.56 3,667,360 -0.99(-1.88%)
Dec 18, 2018 53.45 54.23 52.19 52.55 3,816,516 -0.34(-0.63%)
Dec 17, 2018 54.32 54.42 52.59 52.89 4,689,834 -1.70(-3.11%)
Dec 14, 2018 55.18 56.25 54.49 54.58 3,373,084 -1.27(-2.28%)
Dec 13, 2018 56.61 56.99 55.57 55.86 2,267,377 -0.79(-1.39%)
Dec 12, 2018 57.14 57.70 56.54 56.64 2,023,632 +0.42(+0.75%)
Dec 11, 2018 57.76 58.28 55.87 56.22 2,345,977 -0.94(-1.65%)
Dec 10, 2018 57.05 57.53 55.82 57.16 2,838,602 -0.09(-0.15%)
Dec 07, 2018 58.57 59.65 56.85 57.25 3,314,191 -1.46(-2.48%)
Dec 06, 2018 57.63 58.74 56.61 58.71 4,815,543 +0.10(+0.17%)
Dec 04, 2018 63.08 63.08 58.56 58.61 3,978,887 -4.69(-7.41%)
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.