Discover Financial Services (NY: DFS )

114.81 USD -0.63 (-0.55%)
Streaming Delayed Price Updated: 1:29 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 81.64 81.93 80.85 81.49 3,889,478 +0.05(+0.06%)
Apr 29, 2019 81.26 81.99 81.07 81.44 2,017,328 +0.25(+0.31%)
Apr 26, 2019 79.09 81.54 78.36 81.19 3,190,300 +3.66(+4.72%)
Apr 25, 2019 76.80 77.85 76.49 77.53 1,700,665 +0.51(+0.66%)
Apr 24, 2019 76.98 77.43 76.69 77.02 1,288,477 -0.18(-0.23%)
Apr 23, 2019 76.76 77.32 76.34 77.20 1,722,156 +0.31(+0.40%)
Apr 22, 2019 76.85 77.28 76.62 76.89 981,172 -0.26(-0.34%)
Apr 18, 2019 76.76 77.86 76.59 77.15 1,565,000 +0.29(+0.38%)
Apr 17, 2019 77.26 77.27 76.61 76.86 842,795 -0.09(-0.12%)
Apr 16, 2019 76.17 77.07 75.95 76.95 1,924,054 +1.14(+1.50%)
Apr 15, 2019 75.98 76.28 75.49 75.81 925,959 -0.40(-0.52%)
Apr 12, 2019 75.55 76.52 75.55 76.21 1,309,400 +1.34(+1.79%)
Apr 11, 2019 74.76 75.16 74.20 74.87 1,131,536 +0.34(+0.46%)
Apr 10, 2019 74.32 74.63 74.04 74.53 1,119,360 +0.36(+0.49%)
Apr 09, 2019 74.38 74.60 73.87 74.17 1,079,600 -0.64(-0.86%)
Apr 08, 2019 74.62 74.87 74.23 74.81 1,126,439 -0.14(-0.19%)
Apr 05, 2019 74.43 75.00 74.20 74.95 1,546,700 +0.72(+0.97%)
Apr 04, 2019 73.98 74.88 73.87 74.23 1,768,386 +0.25(+0.34%)
Apr 03, 2019 74.19 74.73 73.69 73.98 1,217,838 +0.20(+0.27%)
Apr 02, 2019 73.54 74.13 73.15 73.78 1,432,181 +0.28(+0.38%)
Apr 01, 2019 71.73 73.67 71.73 73.50 1,748,982 +2.34(+3.29%)
Mar 29, 2019 71.46 71.83 70.97 71.16 1,933,000 +0.44(+0.62%)
Mar 28, 2019 70.71 71.33 70.29 70.72 2,058,921 +0.24(+0.34%)
Mar 27, 2019 70.58 71.08 70.23 70.48 2,035,711 -0.10(-0.14%)
Mar 26, 2019 70.33 70.74 69.77 70.58 2,016,571 +0.82(+1.18%)
Mar 25, 2019 70.20 70.71 69.26 69.76 1,880,247 -0.59(-0.84%)
Mar 22, 2019 71.70 71.83 69.97 70.35 1,956,800 -2.07(-2.86%)
Mar 21, 2019 71.13 72.85 70.85 72.42 2,088,036 +0.92(+1.29%)
Mar 20, 2019 73.49 73.53 71.40 71.50 2,150,460 -2.13(-2.89%)
Mar 19, 2019 74.10 74.41 73.51 73.63 2,360,690 -0.03(-0.04%)
Mar 18, 2019 73.38 73.92 73.24 73.66 1,461,882 +0.50(+0.68%)
Mar 15, 2019 72.09 73.37 72.04 73.16 3,055,300 +0.82(+1.13%)
Mar 14, 2019 72.27 72.65 72.09 72.34 1,551,864 +0.22(+0.31%)
Mar 13, 2019 71.76 72.48 71.47 72.12 1,575,769 +0.77(+1.08%)
Mar 12, 2019 71.09 71.68 70.98 71.35 1,618,270 +0.48(+0.68%)
Mar 11, 2019 70.34 71.06 70.16 70.87 1,580,967 +0.99(+1.42%)
Mar 08, 2019 69.31 69.93 69.11 69.88 1,842,700 -0.03(-0.04%)
Mar 07, 2019 71.19 71.24 69.56 69.91 2,569,053 -1.39(-1.95%)
Mar 06, 2019 71.17 72.17 71.00 71.30 2,596,172 +0.27(+0.38%)
Mar 05, 2019 71.34 71.41 70.23 71.03 1,882,327 -0.41(-0.57%)
Mar 04, 2019 72.01 72.60 70.60 71.44 1,557,570 -0.40(-0.56%)
Mar 01, 2019 72.02 72.93 71.59 71.84 1,621,100 +0.23(+0.32%)
Feb 28, 2019 71.14 71.92 71.00 71.61 2,162,777 +0.36(+0.51%)
Feb 27, 2019 70.62 71.36 70.27 71.25 2,073,330 +0.48(+0.68%)
Feb 26, 2019 70.72 71.30 70.50 70.77 2,079,156 -0.26(-0.37%)
Feb 25, 2019 71.90 72.28 70.97 71.03 2,247,039 -0.43(-0.60%)
Feb 22, 2019 71.43 71.69 71.06 71.46 1,351,500 +0.25(+0.35%)
Feb 21, 2019 71.63 71.68 70.92 71.21 1,881,466 -0.41(-0.57%)
Feb 20, 2019 71.27 71.69 70.91 71.62 1,984,423 +0.03(+0.04%)
Feb 19, 2019 71.00 71.82 70.66 71.59 1,948,868 +0.30(+0.42%)
Feb 15, 2019 70.25 71.43 70.08 71.29 2,387,000 +1.60(+2.30%)
Feb 14, 2019 69.64 70.22 68.73 69.69 2,156,327 -0.49(-0.70%)
Feb 13, 2019 70.00 70.68 69.92 70.18 1,661,358 +0.46(+0.66%)
Feb 12, 2019 68.53 70.00 68.49 69.72 2,903,447 +1.84(+2.71%)
Feb 11, 2019 68.18 68.59 67.65 67.88 1,813,538 -0.13(-0.19%)
Feb 08, 2019 68.35 68.54 67.44 68.01 2,204,000 -0.91(-1.32%)
Feb 07, 2019 68.87 68.93 68.04 68.92 2,760,545 -0.10(-0.14%)
Feb 06, 2019 69.17 69.59 68.56 69.02 2,372,779 -0.16(-0.23%)
Feb 05, 2019 69.18 69.25 68.61 69.18 2,331,132 +0.06(+0.09%)
Feb 04, 2019 68.60 69.13 68.22 69.12 2,132,387 +0.72(+1.05%)
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.