Skip to main content

Discover Financial Services (NY: DFS )

143.29 +7.18 (+5.28%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 57.93 58.54 57.66 58.12 3,205,559 -0.29(-0.50%)
Jan 30, 2017 57.77 58.44 57.33 58.42 2,582,551 +0.48(+0.83%)
Jan 27, 2017 58.31 58.36 57.85 57.94 2,109,566 -0.24(-0.42%)
Jan 26, 2017 57.97 58.24 57.54 58.18 3,874,206 +0.12(+0.20%)
Jan 25, 2017 59.42 59.71 57.47 58.06 6,526,648 -0.56(-0.96%)
Jan 24, 2017 58.46 58.90 57.75 58.63 4,184,669 +0.50(+0.87%)
Jan 23, 2017 58.71 59.10 57.91 58.12 3,072,816 -0.77(-1.31%)
Jan 20, 2017 58.98 59.41 58.52 58.89 3,814,596 +0.17(+0.29%)
Jan 19, 2017 59.16 59.17 58.50 58.73 1,917,943 -0.30(-0.51%)
Jan 18, 2017 58.82 59.15 58.12 59.03 2,947,909 +0.39(+0.66%)
Jan 17, 2017 59.81 59.98 58.32 58.64 3,236,292 -1.48(-2.46%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.29(+0.49%)
Jan 12, 2017 59.61 59.99 58.91 59.83 3,626,310 -0.29(-0.47%)
Jan 11, 2017 60.56 60.79 59.84 60.11 3,891,118 -0.39(-0.64%)
Jan 10, 2017 60.24 61.17 59.73 60.50 3,907,019 +0.41(+0.68%)
Jan 09, 2017 60.09 60.45 59.32 60.09 4,277,370 -0.37(-0.61%)
Jan 06, 2017 61.04 61.26 60.26 60.46 3,740,166 -0.70(-1.15%)
Jan 05, 2017 61.91 61.91 60.62 61.16 2,775,121 -0.87(-1.41%)
Jan 04, 2017 61.32 62.36 61.15 62.03 2,813,584 +1.02(+1.66%)
Jan 03, 2017 61.16 61.54 60.33 61.02 2,732,633 +0.54(+0.89%)
Dec 30, 2016 60.48 60.48 60.48 0 +0.20(+0.33%)
Dec 29, 2016 60.46 60.82 60.01 60.28 1,743,703 -0.05(-0.08%)
Dec 28, 2016 61.19 61.22 60.04 60.33 1,999,717 -0.76(-1.25%)
Dec 27, 2016 61.38 61.65 60.88 61.09 1,089,412 +0.15(+0.25%)
Dec 23, 2016 60.94 60.94 60.94 0 +0.18(+0.30%)
Dec 22, 2016 61.01 61.16 60.33 60.76 2,438,526 -0.39(-0.64%)
Dec 21, 2016 61.30 61.36 60.72 61.15 1,400,671 -0.24(-0.40%)
Dec 20, 2016 60.78 61.42 60.57 61.39 2,537,021 +0.84(+1.39%)
Dec 19, 2016 60.09 60.86 59.83 60.56 2,544,162 +0.41(+0.68%)
Dec 16, 2016 60.98 60.98 59.95 60.14 5,452,347 -0.65(-1.08%)
Dec 15, 2016 60.40 61.76 60.38 60.80 3,282,160 +1.04(+1.74%)
Dec 14, 2016 59.79 60.86 59.43 59.76 3,241,907 -0.51(-0.85%)
Dec 13, 2016 60.31 60.90 59.85 60.27 2,612,322 +0.13(+0.22%)
Dec 12, 2016 60.71 61.13 59.71 60.14 3,498,842 -0.96(-1.57%)
Dec 09, 2016 60.27 61.10 59.88 61.09 3,652,103 +0.65(+1.07%)
Dec 08, 2016 60.27 60.61 59.62 60.45 4,228,595 +0.36(+0.60%)
Dec 07, 2016 57.69 60.39 57.33 60.09 6,875,384 +2.72(+4.74%)
Dec 06, 2016 56.96 57.40 56.63 57.37 2,690,266 +0.78(+1.38%)
Dec 05, 2016 56.96 57.21 56.53 56.59 3,141,526 +0.16(+0.28%)
Dec 02, 2016 57.24 57.24 56.11 56.43 2,709,622 -0.67(-1.18%)
Dec 01, 2016 57.05 57.80 56.86 57.10 4,135,626 +0.24(+0.43%)
Nov 30, 2016 57.20 57.47 56.56 56.86 4,610,191 +0.13(+0.22%)
Nov 29, 2016 56.93 57.17 56.55 56.73 3,061,465 -0.11(-0.19%)
Nov 28, 2016 57.17 57.46 56.74 56.84 2,496,451 -0.55(-0.96%)
Nov 25, 2016 57.27 57.79 57.15 57.39 1,382,222 +0.11(+0.19%)
Nov 23, 2016 57.28 57.28 57.28 0 +0.94(+1.67%)
Nov 22, 2016 56.12 56.54 55.87 56.34 3,441,007 +0.44(+0.80%)
Nov 21, 2016 55.80 56.03 55.48 55.90 2,598,702 +0.33(+0.59%)
Nov 18, 2016 55.14 56.03 55.14 55.57 3,008,365 +0.19(+0.35%)
Nov 17, 2016 54.78 55.49 54.65 55.38 3,390,174 +0.64(+1.16%)
Nov 16, 2016 55.25 55.53 54.52 54.74 2,962,396 -0.91(-1.63%)
Nov 15, 2016 54.89 55.67 53.87 55.65 4,116,218 -0.31(-0.55%)
Nov 14, 2016 54.53 56.36 54.52 55.96 7,029,825 +1.79(+3.30%)
Nov 11, 2016 52.97 54.27 52.88 54.17 5,305,292 +0.81(+1.53%)
Nov 10, 2016 51.02 53.46 51.00 53.36 6,972,816 +2.78(+5.49%)
Nov 09, 2016 48.79 50.82 48.53 50.58 4,978,759 +2.54(+5.29%)
Nov 08, 2016 48.17 48.40 47.55 48.04 2,812,530 -0.40(-0.83%)
Nov 07, 2016 47.74 48.47 47.74 48.44 2,522,569 +1.40(+2.98%)
Nov 04, 2016 47.00 47.75 46.74 47.04 2,702,071 +0.04(+0.09%)
Nov 03, 2016 46.81 47.35 46.77 47.00 3,348,223 +0.25(+0.54%)
Nov 02, 2016 46.90 47.04 46.49 46.75 2,383,555 -0.29(-0.61%)
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.