Skip to main content

Discover Financial Services (NY: DFS )

131.07 +3.07 (+2.40%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.25 79.38 76.95 77.77 2,580,893 -2.15(-2.69%)
Jan 28, 2021 77.91 80.22 77.28 79.92 3,964,572 +3.42(+4.47%)
Jan 27, 2021 78.88 78.88 76.17 76.50 4,939,145 -4.32(-5.34%)
Jan 26, 2021 83.34 83.37 80.63 80.82 2,401,150 -2.09(-2.52%)
Jan 25, 2021 84.31 84.71 80.92 82.91 4,300,421 -2.99(-3.48%)
Jan 22, 2021 87.10 87.83 84.84 85.90 3,196,629 -1.83(-2.09%)
Jan 21, 2021 91.23 92.19 86.58 87.73 6,455,839 -5.26(-5.66%)
Jan 20, 2021 93.81 93.99 91.79 92.99 4,426,254 +0.76(+0.83%)
Jan 19, 2021 92.09 93.29 91.36 92.23 3,563,793 +1.22(+1.34%)
Jan 15, 2021 90.05 91.22 88.54 91.01 3,060,205 -0.62(-0.68%)
Jan 14, 2021 90.60 92.05 89.89 91.63 2,175,056 +1.34(+1.48%)
Jan 13, 2021 88.87 91.65 88.69 90.29 3,353,990 +1.55(+1.74%)
Jan 12, 2021 89.06 89.49 87.66 88.74 3,234,925 +0.09(+0.11%)
Jan 11, 2021 88.93 89.54 87.97 88.65 2,761,458 -1.75(-1.94%)
Jan 08, 2021 91.05 91.09 88.48 90.40 2,003,613 -0.41(-0.45%)
Jan 07, 2021 90.08 91.81 89.84 90.81 3,814,048 +1.95(+2.19%)
Jan 06, 2021 86.11 89.28 85.97 88.87 3,331,490 +4.40(+5.21%)
Jan 05, 2021 83.10 84.94 83.08 84.46 2,660,901 +1.04(+1.25%)
Jan 04, 2021 85.64 85.64 82.01 83.42 3,890,017 -0.86(-1.02%)
Dec 31, 2020 84.28 84.28 84.28 1,252,776 +1.14(+1.38%)
Dec 30, 2020 82.08 83.64 81.93 83.13 1,252,776 +1.19(+1.45%)
Dec 29, 2020 82.50 82.57 80.79 81.94 1,122,139 -0.25(-0.31%)
Dec 28, 2020 82.71 83.86 82.15 82.19 1,274,458 +0.00(+0.00%)
Dec 24, 2020 82.49 82.67 81.38 82.19 636,576 -0.07(-0.09%)
Dec 23, 2020 81.26 82.78 81.13 82.27 1,686,021 +1.42(+1.76%)
Dec 22, 2020 80.98 81.59 80.26 80.84 2,210,561 -0.18(-0.22%)
Dec 21, 2020 80.31 82.04 79.32 81.02 3,361,127 +0.97(+1.21%)
Dec 18, 2020 81.34 82.11 79.08 80.05 6,277,137 -1.39(-1.70%)
Dec 17, 2020 80.59 81.54 79.96 81.44 2,551,453 +1.05(+1.31%)
Dec 16, 2020 79.37 80.55 78.12 80.38 2,508,552 +0.92(+1.16%)
Dec 15, 2020 77.88 79.52 76.27 79.46 2,298,896 +2.54(+3.30%)
Dec 14, 2020 78.97 79.20 76.38 76.92 3,558,805 -0.77(-0.99%)
Dec 11, 2020 76.93 78.21 76.27 77.69 4,324,549 -0.65(-0.83%)
Dec 10, 2020 76.33 78.58 75.44 78.35 3,573,900 +0.90(+1.17%)
Dec 09, 2020 77.15 77.63 76.44 77.44 2,334,915 +1.15(+1.51%)
Dec 08, 2020 75.63 76.99 75.59 76.29 2,253,635 -0.47(-0.61%)
Dec 07, 2020 76.53 77.19 75.70 76.75 2,419,874 -0.23(-0.30%)
Dec 04, 2020 76.22 77.07 75.40 76.99 2,230,271 +1.73(+2.30%)
Dec 03, 2020 76.06 76.92 74.53 75.26 2,803,527 -0.79(-1.04%)
Dec 02, 2020 73.85 76.80 73.79 76.05 2,620,186 +1.43(+1.92%)
Dec 01, 2020 72.92 75.40 72.81 74.61 3,176,689 +3.71(+5.23%)
Nov 30, 2020 72.48 73.66 70.75 70.91 3,814,747 -2.51(-3.42%)
Nov 27, 2020 73.26 73.77 72.95 73.42 1,114,598 -0.39(-0.53%)
Nov 25, 2020 74.75 74.99 73.26 73.81 3,487,955 -2.15(-2.83%)
Nov 24, 2020 74.46 76.09 74.33 75.96 3,349,524 +3.24(+4.45%)
Nov 23, 2020 71.01 73.07 70.64 72.72 1,959,702 +3.09(+4.44%)
Nov 20, 2020 71.05 71.18 69.61 69.63 1,866,759 -1.82(-2.55%)
Nov 19, 2020 69.76 71.77 68.89 71.46 2,498,268 +0.63(+0.89%)
Nov 18, 2020 71.78 73.71 70.77 70.82 3,661,388 -0.54(-0.76%)
Nov 17, 2020 70.83 71.68 68.91 71.36 3,768,257 -0.62(-0.86%)
Nov 16, 2020 73.12 73.60 71.21 71.98 2,388,494 +1.07(+1.51%)
Nov 13, 2020 68.36 71.27 68.10 70.91 1,825,940 +2.98(+4.39%)
Nov 12, 2020 67.57 68.67 67.26 67.93 3,030,199 -0.80(-1.16%)
Nov 11, 2020 70.48 70.84 67.17 68.73 3,277,673 -1.93(-2.74%)
Nov 10, 2020 70.80 72.75 70.21 70.66 3,588,259 +0.14(+0.20%)
Nov 09, 2020 69.53 72.93 69.09 70.52 5,538,592 +7.66(+12.19%)
Nov 06, 2020 63.80 63.94 62.37 62.86 1,958,826 -0.55(-0.86%)
Nov 05, 2020 63.55 64.62 63.26 63.40 3,118,167 +0.58(+0.93%)
Nov 04, 2020 62.41 64.60 60.46 62.82 3,334,554 -1.38(-2.15%)
Nov 03, 2020 63.58 64.74 63.16 64.20 2,810,582 +1.99(+3.20%)
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.