Stock Quote

Discover Financial Services (NY: DFS )

97.96 USD UNCHANGED
Streaming Delayed Price Updated: 5:16 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.05 69.78 68.73 69.28 2,689,320 -0.35(-0.50%)
Jan 30, 2017 68.86 69.66 68.34 69.63 2,166,644 +0.57(+0.83%)
Jan 27, 2017 69.50 69.56 68.96 69.06 1,769,831 -0.29(-0.42%)
Jan 26, 2017 69.10 69.42 68.59 69.35 3,250,285 +0.14(+0.20%)
Jan 25, 2017 70.83 71.17 68.50 69.21 5,475,564 -0.67(-0.96%)
Jan 24, 2017 69.68 70.21 68.83 69.88 3,510,749 +0.60(+0.87%)
Jan 23, 2017 69.98 70.45 69.03 69.28 2,577,955 -0.92(-1.31%)
Jan 20, 2017 70.30 70.81 69.75 70.20 3,200,275 +0.20(+0.29%)
Jan 19, 2017 70.52 70.53 69.73 70.00 1,609,068 -0.36(-0.51%)
Jan 18, 2017 70.11 70.50 69.28 70.36 2,473,163 +0.46(+0.66%)
Jan 17, 2017 71.29 71.49 69.51 69.90 2,715,104 -1.76(-2.46%)
Jan 13, 2017 71.66 71.66 71.66 0 +0.35(+0.49%)
Jan 12, 2017 71.05 71.50 70.22 71.31 3,042,311 -0.34(-0.47%)
Jan 11, 2017 72.18 72.46 71.33 71.65 3,264,473 -0.46(-0.64%)
Jan 10, 2017 71.80 72.91 71.19 72.11 3,277,813 +0.49(+0.68%)
Jan 09, 2017 71.63 72.05 70.71 71.62 3,588,521 -0.44(-0.61%)
Jan 06, 2017 72.76 73.02 71.83 72.06 3,137,831 -0.84(-1.15%)
Jan 05, 2017 73.79 73.79 72.26 72.90 2,328,202 -1.04(-1.41%)
Jan 04, 2017 73.09 74.33 72.89 73.94 2,360,471 +1.21(+1.66%)
Jan 03, 2017 72.90 73.35 71.91 72.73 2,292,556 +0.64(+0.89%)
Dec 30, 2016 72.09 72.09 72.09 0 +0.24(+0.33%)
Dec 29, 2016 72.06 72.50 71.53 71.85 1,462,889 -0.06(-0.08%)
Dec 28, 2016 72.94 72.97 71.57 71.91 1,677,673 -0.91(-1.25%)
Dec 27, 2016 73.16 73.48 72.57 72.82 913,968 +0.18(+0.25%)
Dec 23, 2016 72.64 72.64 72.64 0 +0.22(+0.30%)
Dec 22, 2016 72.72 72.90 71.91 72.42 2,045,814 -0.47(-0.64%)
Dec 21, 2016 73.07 73.14 72.37 72.89 1,175,100 -0.29(-0.40%)
Dec 20, 2016 72.45 73.21 72.20 73.18 2,128,447 +1.00(+1.39%)
Dec 19, 2016 71.62 72.54 71.31 72.18 2,134,438 +0.49(+0.68%)
Dec 16, 2016 72.69 72.69 71.46 71.69 4,574,274 -0.78(-1.08%)
Dec 15, 2016 72.00 73.62 71.97 72.47 2,753,585 +1.24(+1.74%)
Dec 14, 2016 71.27 72.54 70.83 71.23 2,719,814 -0.61(-0.85%)
Dec 13, 2016 71.89 72.59 71.34 71.84 2,191,621 +0.16(+0.22%)
Dec 12, 2016 72.36 72.86 71.17 71.68 2,935,371 -1.14(-1.57%)
Dec 09, 2016 71.84 72.83 71.38 72.82 3,063,950 +0.77(+1.07%)
Dec 08, 2016 71.84 72.24 71.07 72.05 3,547,601 +0.43(+0.60%)
Dec 07, 2016 68.76 71.98 68.33 71.62 5,768,138 +3.24(+4.74%)
Dec 06, 2016 67.89 68.42 67.50 68.38 2,257,012 +0.93(+1.38%)
Dec 05, 2016 67.89 68.19 67.38 67.45 2,635,599 +0.19(+0.28%)
Dec 02, 2016 68.23 68.23 66.88 67.26 2,273,251 -0.80(-1.18%)
Dec 01, 2016 68.00 68.90 67.78 68.06 3,469,604 +0.29(+0.43%)
Nov 30, 2016 68.18 68.50 67.42 67.77 3,867,743 +0.15(+0.22%)
Nov 29, 2016 67.86 68.15 67.40 67.62 2,568,432 -0.13(-0.19%)
Nov 28, 2016 68.15 68.49 67.63 67.75 2,094,410 -0.66(-0.96%)
Nov 25, 2016 68.26 68.88 68.12 68.41 1,159,622 +0.13(+0.19%)
Nov 23, 2016 68.28 68.28 68.28 0 +1.12(+1.67%)
Nov 22, 2016 66.89 67.39 66.59 67.16 2,886,850 +0.53(+0.80%)
Nov 21, 2016 66.51 66.79 66.13 66.63 2,180,194 +0.39(+0.59%)
Nov 18, 2016 65.73 66.78 65.73 66.24 2,523,883 +0.23(+0.35%)
Nov 17, 2016 65.30 66.14 65.14 66.01 2,844,204 +0.76(+1.16%)
Nov 16, 2016 65.86 66.19 64.98 65.25 2,485,317 -1.08(-1.63%)
Nov 15, 2016 65.43 66.36 64.21 66.33 3,453,322 -0.37(-0.55%)
Nov 14, 2016 65.00 67.18 64.98 66.70 5,897,707 +2.13(+3.30%)
Nov 11, 2016 63.14 64.69 63.03 64.57 4,450,901 +0.97(+1.53%)
Nov 10, 2016 60.81 63.72 60.79 63.60 5,849,879 +3.31(+5.49%)
Nov 09, 2016 58.16 60.58 57.84 60.29 4,176,955 +3.03(+5.29%)
Nov 08, 2016 57.42 57.69 56.68 57.26 2,359,586 -0.48(-0.83%)
Nov 07, 2016 56.90 57.78 56.90 57.74 2,116,322 +1.67(+2.98%)
Nov 04, 2016 56.02 56.92 55.71 56.07 2,266,916 +0.05(+0.09%)
Nov 03, 2016 55.79 56.44 55.75 56.02 2,809,009 +0.30(+0.54%)
Nov 02, 2016 55.90 56.07 55.41 55.72 1,999,696 -0.34(-0.61%)
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.