Discover Financial Services (NY: DFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	61.70	62.10	61.16	61.16	3,170,146	+0.22(+0.36%)
Jun 28, 2018	60.82	61.20	60.13	60.94	2,547,758	+0.05(+0.09%)
Jun 27, 2018	61.91	62.37	60.89	60.89	2,627,823	-1.12(-1.81%)
Jun 26, 2018	62.99	63.15	61.92	62.01	2,762,696	-0.78(-1.24%)
Jun 25, 2018	63.61	63.70	62.38	62.79	2,882,565	-0.98(-1.54%)
Jun 22, 2018	64.07	64.38	63.62	63.77	5,350,181	+0.34(+0.53%)
Jun 21, 2018	63.57	63.87	62.90	63.43	2,887,475	-0.30(-0.46%)
Jun 20, 2018	64.80	64.80	63.61	63.73	1,955,171	-0.50(-0.77%)
Jun 19, 2018	64.21	64.48	63.47	64.22	2,064,482	-0.56(-0.87%)
Jun 18, 2018	64.51	65.14	63.96	64.79	2,157,056	+0.02(+0.03%)
Jun 15, 2018		65.32	65.32	64.77	3,632,186	-0.55(-0.84%)
Jun 14, 2018	65.10	65.91	64.88	65.32	2,230,038	+0.31(+0.48%)
Jun 13, 2018	65.39	65.72	64.94	65.01	2,048,855	-0.41(-0.62%)
Jun 12, 2018	65.61	65.73	65.05	65.41	1,522,229	+0.03(+0.05%)
Jun 11, 2018	65.33	65.97	65.26	65.38	1,352,641	-0.10(-0.15%)
Jun 08, 2018	65.67	65.67	64.64	65.47	1,609,517	-0.14(-0.21%)
Jun 07, 2018	65.91	66.49	65.08	65.61	2,548,358	+0.10(+0.15%)
Jun 06, 2018		65.53		65.52	2,178,336	+0.83(+1.28%)
Jun 05, 2018	65.01	65.11	63.96	64.69	1,844,699	-0.42(-0.64%)
Jun 04, 2018	64.56	65.21	64.35	65.11	1,700,759	+0.83(+1.28%)
Jun 01, 2018	64.78	64.88	64.02	64.28	1,994,034	+0.13(+0.20%)
May 31, 2018	64.23	64.76	63.69	64.15	3,005,845	-0.10(-0.16%)
May 30, 2018	63.88	64.52	63.61	64.26	2,434,418	+1.02(+1.61%)
May 29, 2018	65.14	65.24	62.54	63.24	3,792,968	-2.77(-4.20%)
May 25, 2018		66.01	66.01	66.01	0	-0.80(-1.20%)
May 24, 2018	66.76	66.92	65.74	66.81	1,826,556	-0.17(-0.26%)
May 23, 2018	67.32	67.45	66.26	66.99	2,110,170	-0.65(-0.96%)
May 22, 2018	67.54	68.29	67.46	67.64	1,591,076	+0.34(+0.50%)
May 21, 2018	67.27	67.77	67.06	67.30	1,236,349	+0.52(+0.78%)
May 18, 2018	67.14	67.32	66.75	66.78	1,606,674	-0.52(-0.77%)
May 17, 2018	66.92	67.50	66.29	67.30	1,945,502	+0.35(+0.52%)
May 16, 2018	65.87	66.97	65.80	66.95	2,371,197	+0.97(+1.47%)
May 15, 2018	65.11	66.57	65.11	65.99	2,743,015	+0.74(+1.14%)
May 14, 2018	65.35	65.71	65.11	65.24	2,067,161	+0.07(+0.11%)
May 11, 2018	64.90	65.55	64.58	65.17	2,075,664	+0.42(+0.65%)
May 10, 2018	64.09	64.99	63.91	64.75	1,922,713	+0.66(+1.03%)
May 09, 2018	63.34	64.46	63.24	64.09	2,429,732	+1.08(+1.72%)
May 08, 2018	62.59	63.56	62.42	63.01	2,795,953	+0.89(+1.43%)
May 07, 2018	61.84	62.65	61.38	62.12	3,027,135	+0.84(+1.37%)
May 04, 2018	59.80	61.75	59.22	61.28	2,133,719	+1.10(+1.82%)
May 03, 2018	60.69	60.70	59.43	60.18	2,407,556	-0.78(-1.28%)
May 02, 2018	60.96	61.93	60.68	60.96	2,600,914	-0.02(-0.03%)
May 01, 2018	61.47	61.61	60.59	60.98	2,576,743	-0.63(-1.02%)
Apr 30, 2018	61.94	62.31	61.60	61.61	2,767,152	+0.03(+0.04%)
Apr 27, 2018	62.56	62.90	60.97	61.58	3,582,462	-0.99(-1.59%)
Apr 26, 2018	62.16	62.92	61.83	62.58	2,949,816	+0.44(+0.71%)
Apr 25, 2018	62.77	63.17	61.83	62.14	4,746,507	-0.90(-1.43%)
Apr 24, 2018	63.82	64.33	62.68	63.04	2,790,782	-0.35(-0.56%)
Apr 23, 2018	63.60	63.76	62.95	63.39	1,706,719	-0.01(-0.01%)
Apr 20, 2018	63.62	64.05	63.06	63.40	2,849,447	+0.03(+0.04%)
Apr 19, 2018	62.54	63.57	62.52	63.37	1,952,021	+1.04(+1.66%)
Apr 18, 2018	62.44	62.95	62.29	62.34	1,652,960	+0.15(+0.24%)
Apr 17, 2018	62.59	62.80	61.99	62.19	2,425,276	+0.31(+0.50%)
Apr 16, 2018	61.31	62.42	61.08	61.88	2,319,629	+0.88(+1.45%)
Apr 13, 2018	62.48	62.70	60.72	61.00	2,181,991	-0.93(-1.49%)
Apr 12, 2018	61.74	62.48	61.65	61.92	1,744,297	+0.61(+1.00%)
Apr 11, 2018	61.37	62.13	61.16	61.31	1,496,412	-0.86(-1.39%)
Apr 10, 2018	62.09	62.49	61.65	62.17	1,961,120	+1.06(+1.74%)
Apr 09, 2018	61.56	62.54	61.03	61.11	1,588,991	+0.29(+0.47%)
Apr 06, 2018	61.66	62.09	60.25	60.82	1,745,895	-1.55(-2.48%)
Apr 05, 2018	62.34	62.80	61.87	62.37	2,088,709	+0.38(+0.61%)
Apr 04, 2018	59.90	62.15	59.75	61.99	2,473,770	+0.94(+1.54%)
Apr 03, 2018	60.51	61.08	59.74	61.05	2,769,028	+0.88(+1.47%)

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.