Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.54 53.86 52.45 52.72 6,612,558 -1.46(-2.69%)
Apr 27, 2017 55.05 55.08 54.06 54.18 4,077,090 -0.77(-1.40%)
Apr 26, 2017 55.80 55.97 53.44 54.94 6,743,362 -1.73(-3.05%)
Apr 25, 2017 57.01 57.05 56.40 56.67 3,832,659 +0.31(+0.55%)
Apr 24, 2017 57.07 57.11 56.31 56.36 3,855,207 +0.57(+1.03%)
Apr 21, 2017 56.41 56.56 55.68 55.79 3,385,870 -0.39(-0.69%)
Apr 20, 2017 55.13 56.39 55.13 56.17 4,600,277 +1.45(+2.65%)
Apr 19, 2017 55.07 55.23 54.63 54.72 2,346,612 -0.06(-0.11%)
Apr 18, 2017 55.02 55.27 54.45 54.78 3,017,236 -0.54(-0.97%)
Apr 17, 2017 54.65 55.39 54.41 55.32 2,407,217 +0.77(+1.40%)
Apr 13, 2017 54.87 55.37 54.54 54.56 2,204,852 -0.59(-1.07%)
Apr 12, 2017 55.29 55.71 55.04 55.15 2,608,776 -0.47(-0.85%)
Apr 11, 2017 54.88 55.62 54.60 55.62 2,936,396 +0.51(+0.92%)
Apr 10, 2017 55.50 55.78 55.04 55.11 2,839,920 -0.46(-0.83%)
Apr 07, 2017 55.58 56.05 55.32 55.57 3,532,527 -0.46(-0.83%)
Apr 06, 2017 55.66 56.34 54.97 56.04 3,793,854 +0.35(+0.62%)
Apr 05, 2017 57.09 57.26 55.61 55.69 3,321,282 -0.78(-1.39%)
Apr 04, 2017 57.00 57.13 56.25 56.48 2,757,513 -0.76(-1.32%)
Apr 03, 2017 57.67 57.73 56.46 57.23 2,038,348 -0.37(-0.64%)
Mar 31, 2017 57.73 57.97 57.40 57.60 2,340,857 -0.23(-0.39%)
Mar 30, 2017 56.99 58.04 56.83 57.83 1,880,564 +0.84(+1.48%)
Mar 29, 2017 57.12 57.23 56.76 56.99 1,419,807 -0.19(-0.34%)
Mar 28, 2017 55.95 57.59 55.95 57.18 2,116,172 +0.93(+1.65%)
Mar 27, 2017 55.63 56.43 55.20 56.26 2,296,934 -0.35(-0.62%)
Mar 24, 2017 57.12 57.12 56.27 56.61 1,912,750 -0.18(-0.31%)
Mar 23, 2017 56.95 57.49 56.57 56.79 2,277,207 -0.20(-0.35%)
Mar 22, 2017 56.69 57.39 56.14 56.99 2,169,076 +0.05(+0.09%)
Mar 21, 2017 59.08 59.22 56.84 56.94 3,392,015 -1.92(-3.26%)
Mar 20, 2017 59.20 59.54 58.83 58.86 2,282,835 -0.36(-0.61%)
Mar 17, 2017 59.91 60.12 58.86 59.22 4,062,717 -0.58(-0.97%)
Mar 16, 2017 59.72 60.10 59.60 59.80 2,299,481 +0.31(+0.52%)
Mar 15, 2017 60.53 60.55 59.15 59.49 3,447,631 -0.99(-1.63%)
Mar 14, 2017 59.80 60.54 59.66 60.48 1,851,501 +0.40(+0.67%)
Mar 13, 2017 60.19 60.39 59.85 60.07 1,618,547 -0.17(-0.28%)
Mar 10, 2017 60.36 60.53 59.81 60.24 1,937,215 +0.19(+0.32%)
Mar 09, 2017 60.33 60.51 59.85 60.05 1,733,196 -0.06(-0.10%)
Mar 08, 2017 60.30 60.48 60.05 60.11 1,912,580 +0.32(+0.54%)
Mar 07, 2017 59.64 60.22 59.41 59.79 2,215,140 +0.13(+0.23%)
Mar 06, 2017 59.83 59.83 59.25 59.65 1,836,918 -0.49(-0.81%)
Mar 03, 2017 59.85 60.19 59.50 60.14 2,916,227 +0.29(+0.48%)
Mar 02, 2017 61.03 61.03 59.80 59.85 2,196,569 -1.13(-1.85%)
Mar 01, 2017 60.84 61.41 60.84 60.98 3,346,999 +1.06(+1.77%)
Feb 28, 2017 60.03 60.35 59.58 59.92 4,059,527 -0.41(-0.68%)
Feb 27, 2017 60.06 60.39 59.86 60.33 2,451,242 +0.35(+0.58%)
Feb 24, 2017 59.67 60.15 59.43 59.99 2,533,535 -0.20(-0.34%)
Feb 23, 2017 60.06 60.26 59.68 60.19 2,050,256 +0.24(+0.41%)
Feb 22, 2017 59.82 60.11 59.47 59.95 2,043,651 -0.10(-0.17%)
Feb 21, 2017 60.14 60.91 59.79 60.05 2,613,386 -0.01(-0.01%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.39(+0.65%)
Feb 16, 2017 59.59 59.79 59.13 59.67 1,949,506 -0.07(-0.11%)
Feb 15, 2017 59.92 60.14 59.50 59.74 2,219,448 +0.06(+0.10%)
Feb 14, 2017 58.33 59.75 58.26 59.68 2,775,816 +1.07(+1.83%)
Feb 13, 2017 58.26 58.89 58.16 58.61 1,657,661 +0.64(+1.10%)
Feb 10, 2017 58.30 58.33 57.89 57.97 1,600,840 -0.11(-0.19%)
Feb 09, 2017 57.61 58.24 57.40 58.08 1,710,989 +0.67(+1.16%)
Feb 08, 2017 57.44 57.63 57.05 57.41 2,612,038 -0.29(-0.51%)
Feb 07, 2017 58.32 58.61 57.56 57.71 2,731,058 -0.40(-0.70%)
Feb 06, 2017 57.91 58.21 57.70 58.11 2,443,042 -0.06(-0.10%)
Feb 03, 2017 57.81 58.44 57.46 58.17 2,404,414 +1.09(+1.91%)
Feb 02, 2017 57.31 57.82 56.88 57.08 3,520,077 -0.60(-1.03%)
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.