Discover Financial Services (NY: DFS )

114.57 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 67.59 68.46 67.42 68.40 1,957,700 +0.91(+1.35%)
Jan 31, 2019 67.19 67.70 66.95 67.49 2,680,675 -0.23(-0.34%)
Jan 30, 2019 67.63 68.00 66.54 67.72 2,678,331 +0.94(+1.41%)
Jan 29, 2019 67.25 67.39 66.57 66.78 2,165,961 -0.58(-0.86%)
Jan 28, 2019 66.24 67.36 65.81 67.36 2,209,158 +0.63(+0.94%)
Jan 25, 2019 65.14 67.41 64.86 66.73 6,524,000 +0.55(+0.83%)
Jan 24, 2019 66.17 67.26 66.01 66.18 4,666,172 +0.02(+0.03%)
Jan 23, 2019 66.43 66.59 65.05 66.16 2,221,724 +0.04(+0.06%)
Jan 22, 2019 66.01 66.46 65.55 66.12 3,955,973 -0.25(-0.38%)
Jan 18, 2019 64.61 66.60 64.21 66.37 2,852,100 +1.83(+2.84%)
Jan 17, 2019 64.00 65.18 63.68 64.54 1,925,790 +0.18(+0.28%)
Jan 16, 2019 63.09 64.65 63.07 64.36 2,761,317 +1.42(+2.26%)
Jan 15, 2019 62.92 63.08 62.11 62.94 1,913,081 -0.25(-0.40%)
Jan 14, 2019 62.15 63.28 62.02 63.19 2,531,065 +0.65(+1.04%)
Jan 11, 2019 62.10 62.75 61.69 62.54 1,721,100 +0.05(+0.08%)
Jan 10, 2019 61.87 62.71 61.65 62.49 1,935,700 +0.36(+0.58%)
Jan 09, 2019 61.80 62.44 61.25 62.13 1,863,417 +0.63(+1.02%)
Jan 08, 2019 62.14 62.67 61.27 61.50 2,688,928 +0.11(+0.18%)
Jan 07, 2019 61.08 62.11 60.81 61.39 2,460,922 +0.10(+0.16%)
Jan 04, 2019 59.63 61.48 59.44 61.29 2,093,000 +2.88(+4.93%)
Jan 03, 2019 59.04 59.41 58.16 58.41 2,363,391 -1.00(-1.68%)
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.