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 (%)
Feb 28, 2018 68.81 69.47 67.79 67.81 2,525,224 -0.63(-0.92%)
Feb 27, 2018 69.24 69.97 68.44 68.44 2,350,331 -0.75(-1.08%)
Feb 26, 2018 68.36 69.24 67.91 69.18 2,389,852 +0.87(+1.27%)
Feb 23, 2018 67.37 68.34 67.21 68.31 1,519,741 +1.44(+2.15%)
Feb 22, 2018 66.75 66.88 2,584,571 -0.72(-1.07%)
Feb 21, 2018 68.02 69.20 67.54 67.60 3,101,580 -0.59(-0.87%)
Feb 20, 2018 67.75 68.70 67.75 68.19 2,652,544 +0.09(+0.13%)
Feb 16, 2018 68.11 68.11 68.11 0 +0.82(+1.22%)
Feb 15, 2018 67.08 67.89 66.93 67.29 2,545,639 +0.82(+1.24%)
Feb 14, 2018 65.31 66.58 65.20 66.46 2,157,194 +0.95(+1.45%)
Feb 13, 2018 65.54 65.51 2,013,638 +0.47(+0.72%)
Feb 12, 2018 64.14 65.81 63.87 65.04 2,452,497 +1.58(+2.48%)
Feb 09, 2018 62.75 64.01 61.32 63.47 3,564,075 +1.46(+2.36%)
Feb 08, 2018 65.70 65.70 61.94 62.00 3,323,017 -3.62(-5.52%)
Feb 07, 2018 64.80 66.43 64.80 65.63 2,166,003 +0.42(+0.64%)
Feb 06, 2018 62.58 65.38 61.07 65.21 3,864,187 -0.08(-0.12%)
Feb 05, 2018 66.62 67.77 63.80 65.28 3,078,207 -2.35(-3.47%)
Feb 02, 2018 68.90 69.23 67.53 67.63 2,541,059 -1.41(-2.05%)
Feb 01, 2018 68.09 69.20 67.93 69.04 2,476,374 +0.70(+1.03%)
Jan 31, 2018 68.79 69.10 68.25 68.34 1,986,081 +0.07(+0.10%)
Jan 30, 2018 69.74 69.74 68.27 68.27 2,073,179 -1.36(-1.96%)
Jan 29, 2018 69.15 70.16 69.15 69.63 2,353,357 +0.28(+0.41%)
Jan 26, 2018 68.95 69.36 68.03 69.35 2,762,014 +0.58(+0.85%)
Jan 25, 2018 67.04 69.58 66.84 68.77 3,560,554 +1.34(+1.98%)
Jan 24, 2018 67.63 68.11 67.09 67.43 3,745,826 +0.02(+0.03%)
Jan 23, 2018 67.25 67.62 66.46 67.42 3,257,927 -0.13(-0.19%)
Jan 22, 2018 66.88 67.57 66.68 67.54 2,123,050 +0.47(+0.70%)
Jan 19, 2018 66.95 67.13 66.04 67.07 5,070,600 +0.09(+0.13%)
Jan 18, 2018 67.71 67.77 66.90 66.99 1,985,679 -0.61(-0.90%)
Jan 17, 2018 67.91 67.91 67.12 67.59 2,850,526 -0.01(-0.01%)
Jan 16, 2018 69.37 69.56 67.28 67.60 2,317,862 -1.34(-1.95%)
Jan 12, 2018 68.95 68.95 68.95 0 +0.13(+0.19%)
Jan 11, 2018 68.30 68.84 68.03 68.82 2,278,257 +0.76(+1.12%)
Jan 10, 2018 68.43 68.06 2,908,639 +1.05(+1.57%)
Jan 09, 2018 66.65 67.14 66.29 67.00 2,688,039 +0.57(+0.86%)
Jan 08, 2018 66.94 66.96 66.32 66.43 2,057,098 -0.51(-0.75%)
Jan 05, 2018 67.25 67.25 66.23 66.94 1,918,064 -0.08(-0.11%)
Jan 04, 2018 66.80 67.51 66.64 67.01 2,329,153 +0.66(+0.99%)
Jan 03, 2018 66.04 66.51 66.04 66.35 2,243,362 +0.49(+0.74%)
Jan 02, 2018 66.15 66.15 65.41 65.87 3,646,085 -0.01(-0.01%)
Dec 29, 2017 65.87 65.87 65.87 0 -0.50(-0.75%)
Dec 28, 2017 65.94 66.40 65.92 66.37 2,229,890 +0.46(+0.70%)
Dec 27, 2017 66.07 66.07 65.53 65.91 2,461,857 -0.26(-0.39%)
Dec 26, 2017 65.97 66.39 65.92 66.16 1,253,479 +0.11(+0.17%)
Dec 22, 2017 65.25 66.16 65.17 66.05 2,597,276 +0.93(+1.43%)
Dec 21, 2017 65.21 65.52 64.87 65.12 2,421,035 +0.26(+0.40%)
Dec 20, 2017 65.53 65.53 64.79 64.86 2,242,194 -0.18(-0.28%)
Dec 19, 2017 65.38 65.70 64.94 65.04 2,587,806 -0.01(-0.01%)
Dec 18, 2017 64.65 65.84 64.47 65.05 3,687,374 +1.17(+1.84%)
Dec 15, 2017 63.39 64.37 63.24 63.88 6,051,673 +0.79(+1.25%)
Dec 14, 2017 63.36 63.71 62.88 63.09 1,536,994 -0.13(-0.20%)
Dec 13, 2017 64.09 64.31 63.14 63.22 2,584,176 -1.09(-1.69%)
Dec 12, 2017 64.31 64.67 63.84 64.31 2,564,955 +0.63(+1.00%)
Dec 11, 2017 63.48 63.96 63.15 63.67 2,766,070 +0.47(+0.75%)
Dec 08, 2017 63.11 63.20 62.61 63.20 2,161,720 +0.30(+0.48%)
Dec 07, 2017 62.11 63.23 61.87 62.90 1,875,213 +0.44(+0.70%)
Dec 06, 2017 62.30 62.82 62.26 62.47 2,696,797 -0.21(-0.33%)
Dec 05, 2017 63.51 63.72 62.17 62.67 4,027,386 -0.22(-0.35%)
Dec 04, 2017 61.68 63.17 61.66 62.89 4,668,515 +1.99(+3.26%)
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.