Skip to main content

Discover Financial Services (NY: DFS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.15 51.91 51.10 51.60 2,769,872 +0.58(+1.13%)
Jul 28, 2017 51.15 51.56 50.98 51.03 4,164,927 -0.15(-0.30%)
Jul 27, 2017 51.93 52.58 50.74 51.18 9,003,949 -2.28(-4.26%)
Jul 26, 2017 54.20 54.20 53.38 53.46 4,466,908 -0.56(-1.03%)
Jul 25, 2017 53.31 54.14 53.31 54.02 3,922,430 +1.07(+2.01%)
Jul 24, 2017 52.88 53.11 52.45 52.95 2,711,563 +0.00(+0.00%)
Jul 21, 2017 52.30 53.23 52.25 52.95 4,305,949 +0.98(+1.89%)
Jul 20, 2017 51.66 52.13 51.60 51.97 2,291,358 +0.19(+0.38%)
Jul 19, 2017 51.79 51.99 51.58 51.77 2,291,556 +0.08(+0.16%)
Jul 18, 2017 51.47 51.71 51.28 51.69 1,793,695 -0.03(-0.05%)
Jul 17, 2017 51.82 51.96 51.47 51.71 2,964,163 -0.16(-0.31%)
Jul 14, 2017 51.65 52.02 51.16 51.88 2,502,377 -0.14(-0.26%)
Jul 13, 2017 51.82 52.15 51.72 52.01 3,810,356 +0.24(+0.46%)
Jul 12, 2017 51.23 51.94 51.08 51.77 2,642,076 +0.32(+0.63%)
Jul 11, 2017 51.74 51.87 51.16 51.45 3,246,787 -0.29(-0.56%)
Jul 10, 2017 51.80 51.89 51.48 51.74 3,389,514 -0.23(-0.44%)
Jul 07, 2017 52.01 52.27 51.71 51.97 3,317,092 +0.14(+0.28%)
Jul 06, 2017 52.51 51.73 51.82 3,730,645 -0.26(-0.50%)
Jul 05, 2017 52.90 52.93 51.96 52.09 4,164,251 -0.64(-1.22%)
Jul 03, 2017 52.86 53.36 52.65 52.73 1,924,749 +0.07(+0.13%)
Jun 30, 2017 52.33 53.03 51.89 52.66 3,727,078 +0.58(+1.11%)
Jun 29, 2017 53.39 53.59 51.88 52.09 6,228,953 -0.31(-0.60%)
Jun 28, 2017 52.04 52.77 52.02 52.40 3,667,812 +0.69(+1.33%)
Jun 27, 2017 51.45 52.08 51.21 51.71 2,901,240 +0.39(+0.76%)
Jun 26, 2017 50.96 51.58 50.88 51.33 2,158,474 +0.48(+0.95%)
Jun 23, 2017 51.08 51.34 50.64 50.84 9,988,230 -0.17(-0.33%)
Jun 22, 2017 51.01 51.31 50.72 51.01 2,197,859 -0.10(-0.20%)
Jun 21, 2017 51.59 51.59 50.90 51.11 2,352,042 -0.36(-0.69%)
Jun 20, 2017 51.54 51.82 51.27 51.47 2,154,580 -0.30(-0.59%)
Jun 19, 2017 51.86 52.05 51.50 51.77 1,938,455 +0.03(+0.07%)
Jun 16, 2017 51.61 51.88 51.30 51.74 4,170,833 +0.32(+0.63%)
Jun 15, 2017 51.19 52.00 50.98 51.42 2,554,777 +0.08(+0.15%)
Jun 14, 2017 51.55 51.57 50.32 51.34 3,389,037 -0.62(-1.19%)
Jun 13, 2017 51.60 52.18 51.24 51.96 3,019,696 +0.53(+1.04%)
Jun 12, 2017 51.33 52.08 51.03 51.43 3,588,896 +0.14(+0.26%)
Jun 09, 2017 50.94 51.41 50.83 51.29 3,313,811 +0.71(+1.41%)
Jun 08, 2017 51.15 50.27 50.58 3,421,555 +0.30(+0.61%)
Jun 07, 2017 49.76 50.66 49.62 50.27 3,125,346 +0.58(+1.16%)
Jun 06, 2017 49.71 49.95 49.32 49.70 3,931,666 -0.28(-0.56%)
Jun 05, 2017 49.90 50.29 49.82 49.98 2,764,402 +0.09(+0.19%)
Jun 02, 2017 49.75 50.38 49.75 49.89 3,342,614 -0.14(-0.27%)
Jun 01, 2017 49.86 50.33 49.61 50.02 2,805,810 +0.31(+0.63%)
May 31, 2017 50.02 50.19 48.96 49.71 3,838,843 -0.14(-0.27%)
May 30, 2017 50.51 50.57 49.83 49.84 3,413,023 -0.80(-1.57%)
May 26, 2017 49.94 50.75 49.84 50.64 3,141,215 +0.64(+1.29%)
May 25, 2017 50.33 50.49 49.85 50.00 6,782,863 -0.14(-0.27%)
May 24, 2017 50.59 50.73 50.09 50.13 3,117,389 -0.46(-0.90%)
May 23, 2017 50.49 50.77 50.23 50.59 2,937,207 +0.03(+0.05%)
May 22, 2017 51.05 51.16 50.46 50.56 4,174,205 -0.34(-0.67%)
May 19, 2017 50.29 51.53 50.12 50.90 5,333,052 +0.70(+1.40%)
May 18, 2017 49.82 50.44 49.74 50.20 5,382,949 +0.37(+0.75%)
May 17, 2017 50.95 50.77 49.78 49.83 4,450,902 -1.13(-2.21%)
May 16, 2017 51.64 51.76 50.81 50.95 3,996,891 -0.54(-1.05%)
May 15, 2017 51.12 51.65 50.84 51.49 6,046,622 +0.46(+0.90%)
May 12, 2017 50.81 51.08 50.21 51.04 5,271,905 +0.03(+0.05%)
May 11, 2017 50.97 51.49 50.58 51.01 4,490,977 -0.06(-0.12%)
May 10, 2017 51.37 51.47 50.89 51.07 4,256,126 -0.33(-0.64%)
May 09, 2017 51.06 51.57 50.91 51.40 4,724,000 +0.48(+0.95%)
May 08, 2017 51.03 51.12 50.64 50.92 6,161,609 +0.11(+0.22%)
May 05, 2017 51.20 51.48 50.62 50.81 7,542,718 -0.21(-0.41%)
May 04, 2017 51.90 51.97 51.00 51.02 5,489,416 -0.50(-0.97%)
May 03, 2017 52.07 52.29 51.36 51.52 6,121,676 -0.67(-1.28%)
May 02, 2017 52.29 52.38 51.50 52.18 5,093,300 -0.03(-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.