Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

DFS

Discover Financial Services

$76.90 0.35 (0.46%)
17:23 EDT DFS Stock Quote Delayed 15 Minutes
  • DFS Stock Chart
  • Historical DFS Prices
Dividend & Yield:       1.45 (1.89%)
P/E:       13.24
Market Cap:       26.84B
EPS:       5.81
Volume:       1.78M
Day's Range:       76.43 - 77.28
52wk Range:       54.36 - 82.51
Previous Close:       76.90
Historical Data for DFS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 77.07 77.28 76.43 1,783,700 76.90 0.35   0.46%
05/23/19 77.43 77.55 76.22 2,501,412 76.55 -1.90   -2.42%
05/22/19 78.38 78.82 78.25 1,528,464 78.45 -0.21   -0.27%
05/21/19 78.39 78.71 78.13 1,227,949 78.66 0.84   1.08%
05/20/19 77.05 78.16 76.84 1,260,327 77.82 0.53   0.69%
05/17/19 77.22 78.09 77.00 1,356,600 77.29 -0.83   -1.06%
05/16/19 77.62 78.69 77.39 1,483,732 78.12 0.89   1.15%
05/15/19 77.64 78.10 76.57 2,180,627 77.23 -0.41   -0.53%
05/14/19 76.77 78.29 76.70 2,129,713 77.64 1.02   1.33%
05/13/19 77.99 78.03 76.49 1,956,347 76.62 -2.84   -3.57%
05/10/19 78.49 79.69 77.80 1,857,300 79.46 0.46   0.58%
05/09/19 78.22 79.17 77.51 1,850,141 79.00 -0.06   -0.08%
05/08/19 79.50 80.11 78.28 2,347,194 79.06 -1.41   -1.75%
05/07/19 80.78 81.38 79.97 2,346,897 80.47 -1.56   -1.90%
05/06/19 80.74 82.51 80.42 1,355,130 82.03 -0.24   -0.29%
05/03/19 81.53 82.45 81.48 1,569,500 82.27 1.13   1.39%
05/02/19 81.18 81.85 80.62 1,666,332 81.14 0.04   0.05%
05/01/19 81.48 82.03 81.04 3,341,921 81.10 -0.39   -0.48%
04/30/19 81.64 81.93 80.85 3,889,478 81.49 0.05   0.06%
04/29/19 81.26 81.99 81.07 2,017,328 81.44 0.25   0.31%
04/26/19 79.09 81.54 78.36 3,190,300 81.19 3.66   4.72%
04/25/19 76.80 77.85 76.49 1,700,665 77.53 0.51   0.66%
04/24/19 76.98 77.43 76.69 1,288,477 77.02 -0.18   -0.23%
04/23/19 76.76 77.32 76.34 1,722,156 77.20 0.31   0.40%
04/22/19 76.85 77.28 76.62 981,172 76.89 -0.26   -0.34%
04/18/19 76.76 77.86 76.59 1,565,000 77.15 0.29   0.38%
04/17/19 77.26 77.27 76.61 842,795 76.86 -0.09   -0.12%
04/16/19 76.17 77.07 75.95 1,924,054 76.95 1.14   1.50%
04/15/19 75.98 76.28 75.49 925,959 75.81 -0.40   -0.52%
04/12/19 75.55 76.52 75.55 1,309,400 76.21 1.34   1.79%
04/11/19 74.76 75.16 74.20 1,131,536 74.87 0.34   0.46%
04/10/19 74.32 74.63 74.04 1,119,360 74.53 0.36   0.49%
04/09/19 74.38 74.60 73.87 1,079,600 74.17 -0.64   -0.86%
04/08/19 74.62 74.87 74.23 1,126,439 74.81 -0.14   -0.19%
04/05/19 74.43 75.00 74.20 1,546,700 74.95 0.72   0.97%
04/04/19 73.98 74.88 73.87 1,768,386 74.23 0.25   0.34%
04/03/19 74.19 74.73 73.69 1,217,838 73.98 0.20   0.27%
04/02/19 73.54 74.13 73.15 1,432,181 73.78 0.28   0.38%
04/01/19 71.73 73.67 71.73 1,748,982 73.50 2.34   3.29%
03/29/19 71.46 71.83 70.97 1,933,000 71.16 0.44   0.62%
03/28/19 70.71 71.33 70.29 2,058,921 70.72 0.24   0.34%
03/27/19 70.58 71.08 70.23 2,035,711 70.48 -0.10   -0.14%
03/26/19 70.33 70.74 69.77 2,016,571 70.58 0.82   1.18%
03/25/19 70.20 70.71 69.26 1,880,247 69.76 -0.59   -0.84%
03/22/19 71.70 71.83 69.97 1,956,800 70.35 -2.07   -2.86%
03/21/19 71.13 72.85 70.85 2,088,036 72.42 0.92   1.29%
03/20/19 73.49 73.53 71.40 2,150,460 71.50 -2.13   -2.89%
03/19/19 74.10 74.41 73.51 2,360,690 73.63 -0.03   -0.04%
03/18/19 73.38 73.92 73.24 1,461,882 73.66 0.50   0.68%
03/15/19 72.09 73.37 72.04 3,055,300 73.16 0.82   1.13%
03/14/19 72.27 72.65 72.09 1,551,864 72.34 0.22   0.31%
03/13/19 71.76 72.48 71.47 1,575,769 72.12 0.77   1.08%
03/12/19 71.09 71.68 70.98 1,618,270 71.35 0.48   0.68%
03/11/19 70.34 71.06 70.16 1,580,967 70.87 0.99   1.42%
03/08/19 69.31 69.93 69.11 1,842,700 69.88 -0.03   -0.04%
03/07/19 71.19 71.24 69.56 2,569,053 69.91 -1.39   -1.95%
03/06/19 71.17 72.17 71.00 2,596,172 71.30 0.27   0.38%
03/05/19 71.34 71.41 70.23 1,882,327 71.03 -0.41   -0.57%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?