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 (%)
Jan 31, 2018 68.76 69.08 68.22 68.32 1,986,799 +0.07(+0.10%)
Jan 30, 2018 69.72 69.72 68.25 68.25 2,073,929 -1.36(-1.96%)
Jan 29, 2018 69.13 70.14 69.13 69.61 2,354,208 +0.28(+0.41%)
Jan 26, 2018 68.92 69.33 68.01 69.33 2,763,013 +0.58(+0.85%)
Jan 25, 2018 67.01 69.56 66.82 68.74 3,561,842 +1.34(+1.98%)
Jan 24, 2018 67.60 68.08 67.07 67.41 3,747,180 +0.02(+0.03%)
Jan 23, 2018 67.23 67.60 66.43 67.39 3,259,105 -0.13(-0.19%)
Jan 22, 2018 66.85 67.55 66.66 67.52 2,123,818 +0.47(+0.70%)
Jan 19, 2018 66.93 67.11 66.02 67.05 5,072,433 +0.09(+0.13%)
Jan 18, 2018 67.69 67.75 66.88 66.96 1,986,397 -0.61(-0.90%)
Jan 17, 2018 67.89 67.89 67.09 67.57 2,851,557 -0.01(-0.01%)
Jan 16, 2018 69.34 69.54 67.25 67.58 2,318,700 -1.34(-1.95%)
Jan 12, 2018 68.92 68.92 68.92 0 +0.13(+0.19%)
Jan 11, 2018 68.27 68.81 68.00 68.79 2,279,081 +0.76(+1.12%)
Jan 10, 2018 68.41 68.03 2,909,691 +1.05(+1.57%)
Jan 09, 2018 66.63 67.12 66.27 66.98 2,689,011 +0.57(+0.86%)
Jan 08, 2018 66.91 66.94 66.30 66.41 2,057,842 -0.51(-0.75%)
Jan 05, 2018 67.23 67.23 66.21 66.91 1,918,758 -0.08(-0.11%)
Jan 04, 2018 66.77 67.48 66.61 66.99 2,329,995 +0.66(+0.99%)
Jan 03, 2018 66.01 66.48 66.01 66.33 2,244,173 +0.49(+0.74%)
Jan 02, 2018 66.12 66.12 65.39 65.84 3,647,403 -0.01(-0.01%)
Dec 29, 2017 65.85 65.85 65.85 0 -0.50(-0.75%)
Dec 28, 2017 65.92 66.38 65.90 66.35 2,230,697 +0.46(+0.70%)
Dec 27, 2017 66.05 66.05 65.51 65.88 2,462,747 -0.26(-0.39%)
Dec 26, 2017 65.94 66.36 65.89 66.14 1,253,932 +0.11(+0.17%)
Dec 22, 2017 65.22 66.13 65.15 66.03 2,598,215 +0.93(+1.43%)
Dec 21, 2017 65.19 65.50 64.85 65.10 2,421,911 +0.26(+0.40%)
Dec 20, 2017 65.51 65.51 64.77 64.84 2,243,005 -0.18(-0.28%)
Dec 19, 2017 65.36 65.68 64.92 65.02 2,588,742 -0.01(-0.01%)
Dec 18, 2017 64.63 65.82 64.45 65.03 3,688,708 +1.17(+1.84%)
Dec 15, 2017 63.37 64.34 63.22 63.86 6,053,862 +0.79(+1.25%)
Dec 14, 2017 63.33 63.68 62.86 63.07 1,537,550 -0.13(-0.20%)
Dec 13, 2017 64.07 64.29 63.12 63.20 2,585,110 -1.09(-1.69%)
Dec 12, 2017 64.28 64.64 63.82 64.28 2,565,883 +0.63(+1.00%)
Dec 11, 2017 63.46 63.93 63.13 63.65 2,767,071 +0.47(+0.75%)
Dec 08, 2017 63.08 63.18 62.59 63.18 2,162,502 +0.30(+0.48%)
Dec 07, 2017 62.09 63.20 61.85 62.88 1,875,892 +0.44(+0.70%)
Dec 06, 2017 62.28 62.79 62.24 62.44 2,697,772 -0.21(-0.33%)
Dec 05, 2017 63.49 63.70 62.15 62.65 4,028,843 -0.22(-0.35%)
Dec 04, 2017 61.66 63.14 61.64 62.87 4,670,203 +1.99(+3.26%)
Dec 01, 2017 60.60 60.94 59.29 60.88 2,987,989 +0.45(+0.74%)
Nov 30, 2017 59.45 60.94 59.31 60.44 4,639,225 +1.36(+2.30%)
Nov 29, 2017 58.21 59.91 58.19 59.08 3,246,133 +1.18(+2.04%)
Nov 28, 2017 56.00 57.96 55.73 57.90 2,676,427 +1.96(+3.50%)
Nov 27, 2017 56.06 56.35 55.76 55.94 2,061,230 -0.05(-0.09%)
Nov 24, 2017 56.13 56.19 55.81 55.99 1,048,140 -0.09(-0.15%)
Nov 22, 2017 56.19 56.38 55.65 56.07 2,366,876 -0.12(-0.21%)
Nov 21, 2017 56.30 56.43 55.88 56.19 1,435,480 +0.15(+0.26%)
Nov 20, 2017 55.55 56.32 55.46 56.05 1,453,679 +0.65(+1.17%)
Nov 17, 2017 55.01 55.68 54.92 55.40 1,751,371 +0.20(+0.37%)
Nov 16, 2017 55.70 56.07 55.15 55.20 2,661,299 -0.38(-0.69%)
Nov 15, 2017 54.33 55.79 53.91 55.58 3,821,206 +0.90(+1.65%)
Nov 14, 2017 54.94 55.20 54.49 54.68 2,403,115 -0.67(-1.22%)
Nov 13, 2017 54.99 55.39 54.39 55.35 2,567,307 +0.20(+0.37%)
Nov 10, 2017 55.69 55.94 55.12 55.15 1,915,251 -0.60(-1.08%)
Nov 09, 2017 55.99 56.18 55.16 55.75 2,578,150 -0.53(-0.94%)
Nov 08, 2017 56.34 56.41 55.78 56.28 1,919,326 -0.30(-0.53%)
Nov 07, 2017 57.09 57.21 56.34 56.58 2,114,235 -0.49(-0.87%)
Nov 06, 2017 57.27 57.41 56.87 57.07 1,564,011 -0.36(-0.62%)
Nov 03, 2017 57.06 57.78 56.92 57.43 3,694,926 +0.43(+0.76%)
Nov 02, 2017 56.90 57.15 56.29 56.99 2,774,176 +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.