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 (%)
May 31, 2019 66.28 66.50 65.62 65.79 1,623,108 -1.22(-1.82%)
May 30, 2019 67.86 68.06 66.74 67.01 855,206 -0.52(-0.77%)
May 29, 2019 66.99 67.64 66.41 67.53 2,339,288 +0.28(+0.42%)
May 28, 2019 67.71 68.11 67.19 67.25 2,673,859 -0.62(-0.91%)
May 24, 2019 68.01 68.20 67.45 67.86 2,021,180 +0.31(+0.46%)
May 23, 2019 68.33 68.44 67.27 67.56 2,834,448 -1.32(-1.92%)
May 22, 2019 68.82 69.20 68.70 68.88 1,740,838 -0.18(-0.27%)
May 21, 2019 68.83 69.11 68.60 69.06 1,398,567 +0.74(+1.08%)
May 20, 2019 67.65 68.62 67.47 68.33 1,435,444 +0.47(+0.69%)
May 17, 2019 67.80 68.56 67.61 67.86 1,545,094 -0.73(-1.06%)
May 16, 2019 68.15 69.09 67.95 68.59 1,689,891 +0.78(+1.15%)
May 15, 2019 68.17 68.57 67.23 67.81 2,483,617 -0.36(-0.53%)
May 14, 2019 67.40 68.74 67.34 68.17 2,425,628 +0.90(+1.33%)
May 13, 2019 68.48 68.51 67.16 67.27 2,228,174 -2.49(-3.57%)
May 10, 2019 68.91 69.97 68.31 69.77 2,115,365 +0.40(+0.58%)
May 09, 2019 68.68 69.51 68.05 69.36 2,107,211 -0.05(-0.08%)
May 08, 2019 69.80 70.33 68.73 69.42 2,673,327 -1.24(-1.75%)
May 07, 2019 70.93 71.45 70.21 70.65 2,672,989 -1.37(-1.90%)
May 06, 2019 70.89 72.44 70.61 72.02 1,543,420 -0.21(-0.29%)
May 03, 2019 71.58 72.39 71.54 72.23 1,787,576 +0.99(+1.39%)
May 02, 2019 71.28 71.86 70.78 71.24 1,897,862 +0.04(+0.05%)
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.