Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.55 50.72 49.48 50.23 3,798,712 -0.14(-0.27%)
May 30, 2017 51.05 51.11 50.35 50.37 3,377,344 -0.80(-1.57%)
May 26, 2017 50.47 51.29 50.37 51.17 3,108,377 +0.65(+1.29%)
May 25, 2017 50.86 51.02 50.38 50.52 6,711,955 -0.14(-0.27%)
May 24, 2017 51.12 51.27 50.62 50.66 3,084,801 -0.46(-0.90%)
May 23, 2017 51.02 51.30 50.76 51.12 2,906,501 +0.03(+0.05%)
May 22, 2017 51.59 51.70 50.99 51.10 4,130,568 -0.34(-0.67%)
May 19, 2017 50.82 52.07 50.65 51.44 5,277,301 +0.71(+1.40%)
May 18, 2017 50.34 50.98 50.27 50.73 5,326,676 +0.38(+0.75%)
May 17, 2017 51.49 51.31 50.30 50.35 4,404,373 -1.14(-2.21%)
May 16, 2017 52.18 52.30 51.35 51.49 3,955,108 -0.55(-1.05%)
May 15, 2017 51.66 52.19 51.38 52.04 5,983,411 +0.46(+0.90%)
May 12, 2017 51.35 51.62 50.74 51.58 5,216,793 +0.03(+0.05%)
May 11, 2017 51.51 52.03 51.11 51.55 4,444,029 -0.06(-0.12%)
May 10, 2017 51.91 52.01 51.43 51.61 4,211,633 -0.33(-0.64%)
May 09, 2017 51.60 52.12 51.45 51.94 4,674,615 +0.49(+0.95%)
May 08, 2017 51.57 51.66 51.18 51.46 6,097,195 +0.11(+0.22%)
May 05, 2017 51.75 52.03 51.16 51.35 7,463,867 -0.21(-0.41%)
May 04, 2017 52.45 52.52 51.54 51.56 5,432,029 -0.50(-0.97%)
May 03, 2017 52.62 52.84 51.90 52.06 6,057,681 -0.67(-1.28%)
May 02, 2017 52.84 52.94 52.04 52.73 5,040,055 -0.03(-0.06%)
May 01, 2017 53.09 53.33 52.63 52.77 4,714,666 -0.53(-0.99%)
Apr 28, 2017 54.13 54.45 53.02 53.30 6,541,066 -1.47(-2.69%)
Apr 27, 2017 55.65 55.68 54.65 54.77 4,033,011 -0.77(-1.40%)
Apr 26, 2017 56.41 56.58 54.02 55.54 6,670,456 -1.75(-3.05%)
Apr 25, 2017 57.63 57.67 57.02 57.29 3,791,222 +0.31(+0.55%)
Apr 24, 2017 57.69 57.73 56.92 56.97 3,813,526 +0.58(+1.03%)
Apr 21, 2017 57.03 57.18 56.28 56.40 3,349,263 -0.39(-0.69%)
Apr 20, 2017 55.73 57.01 55.73 56.79 4,550,540 +1.46(+2.65%)
Apr 19, 2017 55.67 55.83 55.23 55.32 2,321,241 -0.06(-0.11%)
Apr 18, 2017 55.62 55.88 55.04 55.38 2,984,615 -0.54(-0.97%)
Apr 17, 2017 55.25 55.99 55.01 55.93 2,381,191 +0.77(+1.40%)
Apr 13, 2017 55.47 55.98 55.13 55.15 2,181,014 -0.60(-1.07%)
Apr 12, 2017 55.89 56.32 55.65 55.75 2,580,571 -0.48(-0.85%)
Apr 11, 2017 55.48 56.22 55.19 56.22 2,904,649 +0.51(+0.92%)
Apr 10, 2017 56.11 56.39 55.64 55.71 2,809,216 -0.47(-0.83%)
Apr 07, 2017 56.19 56.67 55.93 56.18 3,494,335 -0.47(-0.83%)
Apr 06, 2017 56.27 56.96 55.57 56.65 3,752,836 +0.35(+0.62%)
Apr 05, 2017 57.72 57.89 56.22 56.30 3,285,374 -0.79(-1.39%)
Apr 04, 2017 57.62 57.76 56.86 57.09 2,727,700 -0.77(-1.32%)
Apr 03, 2017 58.30 58.36 57.08 57.86 2,016,310 -0.37(-0.64%)
Mar 31, 2017 58.36 58.60 58.03 58.23 2,315,549 -0.23(-0.39%)
Mar 30, 2017 57.61 58.68 57.45 58.46 1,860,232 +0.85(+1.48%)
Mar 29, 2017 57.74 57.86 57.38 57.61 1,404,457 -0.20(-0.34%)
Mar 28, 2017 56.56 58.22 56.56 57.81 2,093,293 +0.94(+1.65%)
Mar 27, 2017 56.24 57.04 55.81 56.87 2,272,101 -0.36(-0.62%)
Mar 24, 2017 57.74 57.74 56.88 57.23 1,892,070 -0.18(-0.31%)
Mar 23, 2017 57.57 58.12 57.19 57.41 2,252,587 -0.20(-0.35%)
Mar 22, 2017 57.31 58.01 56.75 57.61 2,145,625 +0.05(+0.09%)
Mar 21, 2017 59.72 59.87 57.46 57.56 3,355,342 -1.94(-3.26%)
Mar 20, 2017 59.84 60.19 59.48 59.50 2,258,154 -0.37(-0.61%)
Mar 17, 2017 60.57 60.78 59.50 59.87 4,018,792 -0.59(-0.97%)
Mar 16, 2017 60.37 60.75 60.25 60.46 2,274,620 +0.31(+0.52%)
Mar 15, 2017 61.19 61.21 59.80 60.14 3,410,356 -1.00(-1.63%)
Mar 14, 2017 60.46 61.21 60.31 61.14 1,831,483 +0.41(+0.67%)
Mar 13, 2017 60.85 61.05 60.51 60.73 1,601,048 -0.17(-0.28%)
Mar 10, 2017 61.02 61.19 60.47 60.90 1,916,271 +0.20(+0.32%)
Mar 09, 2017 60.98 61.17 60.50 60.70 1,714,457 -0.06(-0.10%)
Mar 08, 2017 60.96 61.14 60.70 60.76 1,891,902 +0.32(+0.54%)
Mar 07, 2017 60.30 60.87 60.06 60.44 2,191,191 +0.14(+0.23%)
Mar 06, 2017 60.48 60.48 59.89 60.30 1,817,058 -0.49(-0.81%)
Mar 03, 2017 60.50 60.85 60.15 60.80 2,884,698 +0.29(+0.48%)
Mar 02, 2017 61.70 61.70 60.46 60.51 2,172,820 -1.14(-1.85%)
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.