Skip to main content

Discover Financial Services (NY: DFS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.06 59.59 57.33 59.50 3,967,911 +0.92(+1.56%)
Oct 29, 2020 56.65 58.90 56.38 58.59 2,419,145 +1.35(+2.37%)
Oct 28, 2020 57.70 58.78 56.99 57.23 3,613,799 -2.50(-4.18%)
Oct 27, 2020 60.07 60.78 59.55 59.73 4,156,546 -0.57(-0.94%)
Oct 26, 2020 60.93 61.32 59.40 60.30 4,766,051 -1.94(-3.12%)
Oct 23, 2020 61.40 62.85 60.75 62.24 4,919,546 +1.68(+2.78%)
Oct 22, 2020 59.82 61.43 58.45 60.55 7,504,863 +5.09(+9.17%)
Oct 21, 2020 57.54 57.70 55.30 55.47 4,897,643 -2.20(-3.81%)
Oct 20, 2020 58.84 59.16 57.47 57.66 2,588,810 -0.51(-0.88%)
Oct 19, 2020 59.95 60.29 57.93 58.17 2,195,109 -1.76(-2.93%)
Oct 16, 2020 59.49 60.62 59.05 59.93 2,557,613 +0.81(+1.38%)
Oct 15, 2020 58.06 59.34 57.03 59.12 2,431,645 +0.24(+0.40%)
Oct 14, 2020 58.96 59.91 58.60 58.88 1,814,855 +0.18(+0.31%)
Oct 13, 2020 58.32 59.41 58.00 58.70 2,086,664 -0.46(-0.77%)
Oct 12, 2020 59.49 59.76 58.70 59.15 1,998,290 -0.24(-0.40%)
Oct 09, 2020 60.59 60.71 58.93 59.39 2,291,571 -0.48(-0.79%)
Oct 08, 2020 58.90 60.36 58.11 59.87 3,202,638 +1.55(+2.65%)
Oct 07, 2020 57.01 58.65 57.01 58.32 2,986,648 +2.40(+4.29%)
Oct 06, 2020 58.49 58.92 55.30 55.92 3,568,801 -1.89(-3.28%)
Oct 05, 2020 56.84 58.21 55.95 57.82 3,049,419 +2.06(+3.69%)
Oct 02, 2020 52.68 55.93 52.12 55.76 3,614,026 +1.84(+3.41%)
Oct 01, 2020 52.75 53.94 52.39 53.92 2,973,125 +1.03(+1.96%)
Sep 30, 2020 51.35 53.66 51.35 52.88 4,666,671 +1.96(+3.85%)
Sep 29, 2020 51.49 52.20 50.57 50.93 2,495,230 -0.75(-1.45%)
Sep 28, 2020 51.06 52.43 50.77 51.68 4,176,075 +2.13(+4.30%)
Sep 25, 2020 48.20 49.89 48.15 49.54 1,755,989 +0.91(+1.86%)
Sep 24, 2020 48.58 49.60 47.36 48.64 1,843,502 -0.08(-0.17%)
Sep 23, 2020 50.15 51.28 48.65 48.72 2,316,291 -1.18(-2.37%)
Sep 22, 2020 50.06 50.63 48.31 49.90 5,413,675 -0.46(-0.91%)
Sep 21, 2020 51.66 52.25 49.98 50.36 4,709,741 -3.67(-6.79%)
Sep 18, 2020 54.30 55.11 53.59 54.03 5,035,031 -0.47(-0.86%)
Sep 17, 2020 53.36 55.01 53.00 54.49 4,490,661 +0.29(+0.54%)
Sep 16, 2020 52.38 55.33 51.88 54.20 4,567,674 +1.99(+3.80%)
Sep 15, 2020 53.19 54.49 52.04 52.22 3,886,204 -0.86(-1.62%)
Sep 14, 2020 50.87 53.67 50.77 53.08 3,790,317 +2.97(+5.94%)
Sep 11, 2020 49.68 50.37 49.41 50.10 2,485,612 +0.61(+1.24%)
Sep 10, 2020 50.81 52.11 49.32 49.49 2,167,986 -0.89(-1.76%)
Sep 09, 2020 51.00 51.00 49.63 50.38 2,112,398 -0.06(-0.13%)
Sep 08, 2020 51.39 52.34 50.30 50.44 3,858,374 -1.84(-3.52%)
Sep 04, 2020 51.49 54.21 51.45 52.28 5,860,145 +1.56(+3.07%)
Sep 03, 2020 49.63 51.25 49.43 50.72 5,631,158 +1.59(+3.24%)
Sep 02, 2020 48.45 49.35 48.11 49.13 1,995,691 +0.65(+1.34%)
Sep 01, 2020 47.99 49.06 47.69 48.48 1,802,152 -0.10(-0.21%)
Aug 31, 2020 49.66 49.66 48.56 48.58 3,616,783 -1.07(-2.16%)
Aug 28, 2020 49.49 49.78 48.73 49.65 2,462,450 +0.49(+1.01%)
Aug 27, 2020 47.32 49.65 47.01 49.16 4,199,119 +2.00(+4.23%)
Aug 26, 2020 47.69 48.17 46.92 47.16 3,219,018 -0.63(-1.32%)
Aug 25, 2020 48.51 48.89 47.12 47.80 2,315,312 -0.16(-0.32%)
Aug 24, 2020 45.69 48.02 45.61 47.95 2,819,597 +2.58(+5.69%)
Aug 21, 2020 45.71 46.00 44.77 45.37 2,420,385 -0.34(-0.74%)
Aug 20, 2020 45.80 46.29 45.53 45.71 2,101,152 -0.80(-1.71%)
Aug 19, 2020 46.23 47.08 45.64 46.50 2,066,178 +0.28(+0.61%)
Aug 18, 2020 47.75 48.08 46.09 46.22 3,585,629 -1.50(-3.14%)
Aug 17, 2020 49.13 49.29 47.71 47.72 3,108,569 -1.55(-3.15%)
Aug 14, 2020 48.04 49.79 47.75 49.27 1,676,509 +0.79(+1.63%)
Aug 13, 2020 48.62 49.69 48.27 48.48 2,026,935 -0.96(-1.95%)
Aug 12, 2020 51.67 51.67 48.62 49.44 3,558,520 -1.15(-2.28%)
Aug 11, 2020 50.52 52.33 50.00 50.59 4,136,985 +1.81(+3.70%)
Aug 10, 2020 46.83 49.33 46.75 48.79 4,131,649 +2.16(+4.63%)
Aug 07, 2020 45.01 46.67 44.44 46.63 3,209,856 +1.16(+2.55%)
Aug 06, 2020 45.46 46.09 44.85 45.47 2,215,476 -0.31(-0.67%)
Aug 05, 2020 44.78 45.86 44.67 45.78 4,265,602 +1.57(+3.55%)
Aug 04, 2020 44.86 45.11 44.11 44.21 3,845,036 -0.71(-1.58%)
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.