Skip to main content

Discover Financial Services (NY: DFS )

137.71 +0.13 (+0.09%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.47 60.96 59.33 60.46 4,637,548 +1.36(+2.30%)
Nov 29, 2017 58.23 59.93 58.21 59.10 3,244,960 +1.18(+2.04%)
Nov 28, 2017 56.03 57.98 55.75 57.92 2,675,460 +1.96(+3.50%)
Nov 27, 2017 56.09 56.37 55.78 55.96 2,060,485 -0.05(-0.09%)
Nov 24, 2017 56.15 56.21 55.83 56.01 1,047,761 -0.09(-0.15%)
Nov 22, 2017 56.21 56.40 55.67 56.09 2,366,021 -0.12(-0.21%)
Nov 21, 2017 56.32 56.45 55.91 56.21 1,434,961 +0.15(+0.26%)
Nov 20, 2017 55.57 56.34 55.48 56.07 1,453,154 +0.65(+1.17%)
Nov 17, 2017 55.03 55.70 54.94 55.42 1,750,739 +0.20(+0.37%)
Nov 16, 2017 55.72 56.09 55.17 55.22 2,660,337 -0.38(-0.69%)
Nov 15, 2017 54.35 55.81 53.93 55.60 3,819,825 +0.90(+1.65%)
Nov 14, 2017 54.96 55.22 54.50 54.70 2,402,247 -0.67(-1.22%)
Nov 13, 2017 55.01 55.41 54.41 55.37 2,566,379 +0.20(+0.37%)
Nov 10, 2017 55.71 55.96 55.14 55.16 1,914,559 -0.60(-1.08%)
Nov 09, 2017 56.01 56.20 55.18 55.77 2,577,218 -0.53(-0.94%)
Nov 08, 2017 56.36 56.43 55.80 56.30 1,918,632 -0.30(-0.53%)
Nov 07, 2017 57.11 57.23 56.36 56.60 2,113,471 -0.49(-0.87%)
Nov 06, 2017 57.29 57.43 56.89 57.09 1,563,446 -0.36(-0.62%)
Nov 03, 2017 57.08 57.81 56.95 57.45 3,693,591 +0.43(+0.76%)
Nov 02, 2017 56.92 57.17 56.31 57.01 2,773,173 +0.03(+0.04%)
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.