Skip to main content

Discover Financial Services (NY: DFS )

116.74 +2.30 (+2.01%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.01 52.41 51.88 52.37 3,526,777 +0.31(+0.59%)
Aug 30, 2016 51.64 52.09 51.57 52.06 2,487,575 +0.44(+0.85%)
Aug 29, 2016 51.20 51.74 51.10 51.63 3,246,208 +0.60(+1.18%)
Aug 26, 2016 50.82 51.28 50.65 51.02 3,756,776 +0.39(+0.78%)
Aug 25, 2016 50.48 50.71 50.38 50.63 2,519,372 +0.17(+0.35%)
Aug 24, 2016 50.68 50.88 50.37 50.46 2,099,436 -0.23(-0.45%)
Aug 23, 2016 50.51 50.92 50.51 50.68 2,076,697 +0.30(+0.59%)
Aug 22, 2016 50.57 50.61 50.15 50.39 1,700,340 -0.12(-0.24%)
Aug 19, 2016 50.55 50.64 50.20 50.51 2,209,928 -0.22(-0.43%)
Aug 18, 2016 50.68 50.91 50.54 50.73 2,174,050 +0.03(+0.07%)
Aug 17, 2016 50.51 50.81 50.29 50.69 2,035,909 +0.07(+0.14%)
Aug 16, 2016 50.62 50.84 50.42 50.62 1,890,388 -0.18(-0.36%)
Aug 15, 2016 50.81 51.10 50.53 50.81 2,413,365 +0.03(+0.07%)
Aug 12, 2016 50.38 50.83 50.31 50.77 2,274,390 +0.10(+0.21%)
Aug 11, 2016 50.30 50.86 50.16 50.67 3,297,025 +0.53(+1.06%)
Aug 10, 2016 50.54 50.64 50.05 50.13 2,520,138 -0.41(-0.81%)
Aug 09, 2016 50.62 50.80 50.25 50.54 2,666,333 -0.04(-0.09%)
Aug 08, 2016 50.47 50.77 50.37 50.59 3,333,962 +0.15(+0.29%)
Aug 05, 2016 49.78 50.57 49.61 50.44 2,450,679 +1.12(+2.27%)
Aug 04, 2016 49.17 49.49 49.09 49.32 2,051,958 +0.16(+0.32%)
Aug 03, 2016 48.44 49.20 48.44 49.17 1,844,065 +0.70(+1.44%)
Aug 02, 2016 48.90 48.96 48.24 48.47 2,221,439 -0.45(-0.91%)
Aug 01, 2016 49.33 49.43 48.85 48.91 2,580,321 -0.43(-0.88%)
Jul 29, 2016 49.21 49.55 48.72 49.35 1,953,050 -0.03(-0.07%)
Jul 28, 2016 49.11 49.49 48.89 49.38 1,762,280 +0.19(+0.39%)
Jul 27, 2016 49.08 49.48 48.89 49.19 2,540,028 +0.11(+0.23%)
Jul 26, 2016 49.07 49.47 48.86 49.08 2,292,389 -0.09(-0.18%)
Jul 25, 2016 49.16 49.24 48.96 49.16 2,807,082 +0.03(+0.07%)
Jul 22, 2016 48.82 49.28 48.64 49.13 2,950,206 +0.43(+0.87%)
Jul 21, 2016 48.88 49.21 48.57 48.70 2,935,559 -0.17(-0.36%)
Jul 20, 2016 48.74 49.24 48.08 48.88 4,502,118 -0.59(-1.19%)
Jul 19, 2016 49.23 49.49 48.83 49.47 7,151,445 -0.10(-0.19%)
Jul 18, 2016 49.83 50.05 49.49 49.56 3,411,728 -0.29(-0.57%)
Jul 15, 2016 50.07 50.08 49.49 49.85 2,773,684 -0.02(-0.03%)
Jul 14, 2016 49.78 49.95 49.29 49.87 3,816,579 +0.63(+1.29%)
Jul 13, 2016 49.14 49.32 48.84 49.23 2,121,237 +0.02(+0.04%)
Jul 12, 2016 48.70 49.37 48.61 49.22 2,870,610 +0.91(+1.89%)
Jul 11, 2016 48.02 48.51 48.02 48.30 2,949,534 +0.57(+1.20%)
Jul 08, 2016 46.92 47.83 46.20 47.73 3,459,139 +1.53(+3.31%)
Jul 07, 2016 45.85 46.56 45.85 46.20 3,328,332 +0.30(+0.64%)
Jul 06, 2016 45.05 46.09 44.86 45.91 3,424,973 +0.48(+1.05%)
Jul 05, 2016 46.27 46.27 45.26 45.43 3,380,987 -1.18(-2.53%)
Jul 01, 2016 46.48 46.61 46.61 46.61 3,080,654 +0.09(+0.19%)
Jun 30, 2016 45.87 46.54 45.30 46.52 4,299,664 +0.94(+2.06%)
Jun 29, 2016 44.77 45.59 44.61 45.59 2,835,453 +1.18(+2.66%)
Jun 28, 2016 44.60 44.94 43.86 44.41 5,913,313 +0.38(+0.87%)
Jun 27, 2016 44.28 44.35 43.69 44.02 5,786,714 -0.94(-2.09%)
Jun 24, 2016 44.74 46.09 44.56 44.96 7,459,713 -2.16(-4.59%)
Jun 23, 2016 46.88 47.12 46.75 47.12 3,331,294 +0.88(+1.90%)
Jun 22, 2016 46.21 46.71 46.11 46.25 3,004,263 -0.01(-0.02%)
Jun 21, 2016 46.36 46.54 45.92 46.26 2,901,206 +0.09(+0.19%)
Jun 20, 2016 46.37 47.07 46.13 46.17 3,202,708 +0.33(+0.72%)
Jun 17, 2016 45.71 46.22 45.52 45.84 3,906,016 +0.18(+0.40%)
Jun 16, 2016 45.81 45.81 44.75 45.66 7,267,193 -0.46(-1.00%)
Jun 15, 2016 46.33 46.82 46.04 46.12 4,583,145 -0.13(-0.28%)
Jun 14, 2016 47.97 48.28 45.93 46.25 8,168,859 -1.95(-4.05%)
Jun 13, 2016 48.64 49.16 48.19 48.20 2,236,131 -0.68(-1.39%)
Jun 10, 2016 48.91 49.02 48.63 48.88 2,592,690 -0.43(-0.88%)
Jun 09, 2016 49.58 49.62 49.01 49.31 2,128,513 -0.51(-1.03%)
Jun 08, 2016 49.68 50.03 49.53 49.82 1,768,708 +0.03(+0.07%)
Jun 07, 2016 49.69 50.16 49.55 49.79 1,876,113 +0.03(+0.07%)
Jun 06, 2016 49.10 50.03 49.09 49.75 3,613,917 +0.74(+1.51%)
Jun 03, 2016 49.16 49.19 48.10 49.02 3,439,842 -0.60(-1.21%)
Jun 02, 2016 49.41 49.62 49.08 49.62 2,024,426 +0.16(+0.33%)
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.