Discover Financial Services (NY: DFS )

124.45 USD -0.73 (-0.58%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.10 75.35 74.36 74.55 1,432,400 -1.38(-1.82%)
May 30, 2019 76.89 77.12 75.63 75.93 754,723 -0.59(-0.77%)
May 29, 2019 75.91 76.65 75.25 76.52 2,064,432 +0.32(+0.42%)
May 28, 2019 76.73 77.18 76.14 76.20 2,359,692 -0.70(-0.91%)
May 24, 2019 77.07 77.28 76.43 76.90 1,783,700 +0.35(+0.46%)
May 23, 2019 77.43 77.55 76.22 76.55 2,501,412 -1.90(-2.42%)
May 22, 2019 78.38 78.82 78.25 78.45 1,528,464 -0.21(-0.27%)
May 21, 2019 78.39 78.71 78.13 78.66 1,227,949 +0.84(+1.08%)
May 20, 2019 77.05 78.16 76.84 77.82 1,260,327 +0.53(+0.69%)
May 17, 2019 77.22 78.09 77.00 77.29 1,356,600 -0.83(-1.06%)
May 16, 2019 77.62 78.69 77.39 78.12 1,483,732 +0.89(+1.15%)
May 15, 2019 77.64 78.10 76.57 77.23 2,180,627 -0.41(-0.53%)
May 14, 2019 76.77 78.29 76.70 77.64 2,129,713 +1.02(+1.33%)
May 13, 2019 77.99 78.03 76.49 76.62 1,956,347 -2.84(-3.57%)
May 10, 2019 78.49 79.69 77.80 79.46 1,857,300 +0.46(+0.58%)
May 09, 2019 78.22 79.17 77.51 79.00 1,850,141 -0.06(-0.08%)
May 08, 2019 79.50 80.11 78.28 79.06 2,347,194 -1.41(-1.75%)
May 07, 2019 80.78 81.38 79.97 80.47 2,346,897 -1.56(-1.90%)
May 06, 2019 80.74 82.51 80.42 82.03 1,355,130 -0.24(-0.29%)
May 03, 2019 81.53 82.45 81.48 82.27 1,569,500 +1.13(+1.39%)
May 02, 2019 81.18 81.85 80.62 81.14 1,666,332 +0.04(+0.05%)
May 01, 2019 81.48 82.03 81.04 81.10 3,341,921 -0.39(-0.48%)
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%)
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.