Skip to main content

Discover Financial Services (NY: DFS )

130.42 +2.42 (+1.89%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.57 65.10 64.02 64.49 2,990,117 -0.10(-0.16%)
May 30, 2018 64.21 64.86 63.95 64.60 2,421,680 +1.02(+1.61%)
May 29, 2018 65.49 65.58 62.87 63.58 3,773,122 -2.79(-4.20%)
May 25, 2018 66.36 66.36 66.36 0 -0.80(-1.20%)
May 24, 2018 67.11 67.27 66.09 67.16 1,816,998 -0.17(-0.26%)
May 23, 2018 67.67 67.81 66.61 67.34 2,099,129 -0.65(-0.96%)
May 22, 2018 67.90 68.65 67.81 67.99 1,582,751 +0.34(+0.50%)
May 21, 2018 67.63 68.12 67.41 67.65 1,229,880 +0.52(+0.78%)
May 18, 2018 67.49 67.68 67.10 67.13 1,598,267 -0.52(-0.77%)
May 17, 2018 67.27 67.85 66.64 67.65 1,935,322 +0.35(+0.52%)
May 16, 2018 66.22 67.32 66.15 67.31 2,358,790 +0.97(+1.47%)
May 15, 2018 65.46 66.92 65.46 66.33 2,728,662 +0.75(+1.14%)
May 14, 2018 65.70 66.06 65.46 65.59 2,056,345 +0.07(+0.11%)
May 11, 2018 65.24 65.89 64.92 65.52 2,064,804 +0.43(+0.65%)
May 10, 2018 64.43 65.33 64.25 65.09 1,912,652 +0.66(+1.03%)
May 09, 2018 63.67 64.80 63.58 64.43 2,417,019 +1.09(+1.72%)
May 08, 2018 62.92 63.89 62.75 63.34 2,781,323 +0.90(+1.43%)
May 07, 2018 62.17 62.98 61.70 62.45 3,011,296 +0.84(+1.37%)
May 04, 2018 60.12 62.07 59.53 61.60 2,122,554 +1.10(+1.82%)
May 03, 2018 61.01 61.02 59.74 60.50 2,394,958 -0.78(-1.28%)
May 02, 2018 61.28 62.26 61.00 61.28 2,587,305 -0.02(-0.03%)
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.