Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Discover Financial Services (NY: DFS )

142.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 145.05 147.61 141.18 142.89 2,950,660 +1.48(+1.05%)
Jul 17, 2024 141.45 143.47 140.33 141.41 2,369,790 -0.41(-0.29%)
Jul 16, 2024 137.00 141.95 136.74 141.82 2,126,406 +4.76(+3.47%)
Jul 15, 2024 133.98 137.30 133.37 137.06 1,503,846 +5.78(+4.40%)
Jul 12, 2024 131.54 131.88 130.14 131.28 756,396 -0.20(-0.15%)
Jul 11, 2024 129.23 131.58 129.20 131.48 748,584 +2.28(+1.76%)
Jul 10, 2024 129.65 130.12 128.28 129.20 693,289 -0.80(-0.62%)
Jul 09, 2024 128.86 131.82 128.25 130.00 943,534 +1.14(+0.88%)
Jul 08, 2024 130.12 130.76 128.09 128.86 1,290,449 -0.03(-0.02%)
Jul 05, 2024 131.23 132.45 128.67 128.89 1,303,048 -3.17(-2.40%)
Jul 03, 2024 132.76 133.50 130.38 132.06 897,558 -1.48(-1.11%)
Jul 02, 2024 132.94 133.71 132.01 133.54 1,130,316 +0.59(+0.44%)
Jul 01, 2024 132.00 133.78 131.21 132.95 1,522,061 +2.14(+1.64%)
Jun 28, 2024 125.03 131.09 124.62 130.81 3,689,865 +7.08(+5.72%)
Jun 27, 2024 125.35 125.46 122.34 123.73 2,002,482 -1.62(-1.29%)
Jun 26, 2024 125.79 126.48 125.21 125.35 1,690,875 -1.07(-0.85%)
Jun 25, 2024 127.40 127.47 125.95 126.42 1,078,716 -1.25(-0.98%)
Jun 24, 2024 126.97 128.78 125.84 127.67 1,127,876 +0.70(+0.55%)
Jun 21, 2024 128.00 128.10 126.06 126.97 1,669,573 -0.81(-0.63%)
Jun 20, 2024 126.81 127.86 125.53 127.78 1,068,684 +0.85(+0.67%)
Jun 18, 2024 126.00 127.00 125.55 126.93 995,033 +1.22(+0.97%)
Jun 17, 2024 121.82 125.85 121.66 125.71 1,195,638 +3.71(+3.04%)
Jun 14, 2024 121.51 122.40 121.36 122.00 1,384,773 -0.33(-0.27%)
Jun 13, 2024 123.12 123.60 120.97 122.33 1,185,062 -1.34(-1.08%)
Jun 12, 2024 122.50 125.13 122.38 123.67 922,018 +1.93(+1.59%)
Jun 11, 2024 124.77 124.77 121.07 121.74 1,226,043 -4.07(-3.24%)
Jun 10, 2024 124.29 125.93 123.03 125.81 1,122,884 +0.91(+0.73%)
Jun 07, 2024 122.08 125.92 121.84 124.90 924,851 +2.14(+1.74%)
Jun 06, 2024 123.00 124.56 122.37 122.76 1,264,886 +0.63(+0.52%)
Jun 05, 2024 121.24 122.14 120.36 122.13 900,598 +1.03(+0.85%)
Jun 04, 2024 121.88 122.90 120.20 121.10 1,024,752 -1.71(-1.39%)
Jun 03, 2024 123.00 123.50 120.62 122.81 1,171,590 +0.15(+0.12%)
May 31, 2024 121.29 122.97 120.72 122.66 3,032,721 +1.55(+1.28%)
May 30, 2024 122.29 122.60 120.72 121.11 1,499,521 -0.57(-0.47%)
May 29, 2024 120.44 121.81 119.95 121.68 1,159,413 -0.14(-0.11%)
May 28, 2024 123.12 123.21 121.11 121.82 1,059,107 -1.40(-1.14%)
May 24, 2024 123.00 124.31 122.95 123.22 1,003,834 +0.41(+0.33%)
May 23, 2024 124.33 124.33 121.34 122.81 1,040,807 -1.50(-1.21%)
May 22, 2024 124.48 125.93 123.64 124.31 1,977,438 -0.17(-0.14%)
May 21, 2024 124.11 124.69 123.67 124.48 1,039,203 +0.57(+0.46%)
May 20, 2024 124.85 125.33 123.50 123.91 702,252 -0.81(-0.65%)
May 17, 2024 124.69 124.85 123.96 124.72 1,090,210 +0.61(+0.49%)
May 16, 2024 126.19 126.53 122.90 124.11 1,717,666 -1.91(-1.51%)
May 15, 2024 124.97 126.02 124.53 126.02 1,744,915 +2.32(+1.87%)
May 14, 2024 123.86 124.23 123.09 123.70 1,059,316 +0.23(+0.18%)
May 13, 2024 123.67 123.98 122.83 123.48 1,481,359 +0.77(+0.62%)
May 10, 2024 123.72 124.00 122.50 122.71 984,648 -0.64(-0.52%)
May 09, 2024 122.66 123.78 122.55 123.35 1,141,615 +0.47(+0.38%)
May 08, 2024 122.23 123.34 122.23 122.88 522,510 -0.04(-0.03%)
May 07, 2024 125.57 125.86 122.89 122.92 725,066 -1.74(-1.40%)
May 06, 2024 125.47 126.03 124.51 124.66 1,160,173 +0.32(+0.26%)
May 03, 2024 124.91 124.92 123.21 124.34 815,564 +0.53(+0.43%)
May 02, 2024 124.16 124.73 123.11 123.81 1,629,705 +0.92(+0.75%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.