Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.40 68.54 67.31 67.75 2,988,596 -1.12(-1.62%)
Jan 30, 2020 67.61 69.04 67.47 68.87 3,775,369 +0.51(+0.75%)
Jan 29, 2020 68.01 68.81 67.85 68.36 2,789,625 +0.51(+0.76%)
Jan 28, 2020 68.54 68.54 66.84 67.84 4,808,939 +1.19(+1.79%)
Jan 27, 2020 67.01 67.80 66.22 66.65 5,040,381 -2.15(-3.12%)
Jan 24, 2020 70.45 71.42 68.54 68.80 13,726,342 -8.62(-11.14%)
Jan 23, 2020 76.61 77.43 76.00 77.42 3,024,332 +0.46(+0.60%)
Jan 22, 2020 76.14 77.22 75.81 76.96 3,109,503 +1.50(+1.98%)
Jan 21, 2020 75.75 76.29 75.32 75.47 2,220,172 -0.69(-0.90%)
Jan 17, 2020 75.78 76.63 75.49 76.15 3,034,724 +0.72(+0.96%)
Jan 16, 2020 75.60 76.07 75.27 75.43 1,888,291 +0.29(+0.38%)
Jan 15, 2020 74.52 75.48 74.31 75.14 1,586,551 +0.25(+0.34%)
Jan 14, 2020 74.77 75.28 74.47 74.89 1,489,575 +0.14(+0.19%)
Jan 13, 2020 74.64 74.95 74.12 74.74 1,105,410 +0.18(+0.24%)
Jan 10, 2020 75.25 75.38 74.44 74.56 1,007,952 -0.68(-0.90%)
Jan 09, 2020 74.80 75.29 74.78 75.24 1,752,136 +0.96(+1.29%)
Jan 08, 2020 73.65 74.91 73.36 74.28 2,320,076 +0.79(+1.08%)
Jan 07, 2020 73.91 74.30 73.40 73.49 2,145,236 -0.82(-1.10%)
Jan 06, 2020 74.86 75.19 73.65 74.31 2,526,319 -1.33(-1.76%)
Jan 03, 2020 75.76 76.14 75.17 75.65 1,184,593 -1.28(-1.66%)
Jan 02, 2020 76.75 76.94 76.18 76.93 1,728,944 +0.43(+0.57%)
Dec 31, 2019 76.02 76.64 76.02 76.49 991,319 +0.26(+0.34%)
Dec 30, 2019 76.92 77.00 76.07 76.23 859,962 -0.38(-0.49%)
Dec 27, 2019 77.24 77.24 76.52 76.61 616,525 -0.49(-0.63%)
Dec 26, 2019 77.03 77.24 76.73 77.10 873,482 +0.19(+0.25%)
Dec 24, 2019 77.00 77.24 76.63 76.91 499,319 -0.05(-0.07%)
Dec 23, 2019 78.27 78.27 76.85 76.96 1,148,198 -1.23(-1.57%)
Dec 20, 2019 78.31 78.85 78.00 78.19 3,225,670 +0.34(+0.44%)
Dec 19, 2019 77.95 78.17 77.61 77.85 2,076,456 -0.17(-0.22%)
Dec 18, 2019 77.98 78.40 77.76 78.02 2,223,181 +0.00(+0.00%)
Dec 17, 2019 77.91 78.43 77.39 78.02 1,896,242 +0.34(+0.44%)
Dec 16, 2019 78.59 78.79 77.58 77.67 1,982,196 -0.50(-0.63%)
Dec 13, 2019 77.99 78.81 77.45 78.17 1,476,445 +0.27(+0.35%)
Dec 12, 2019 76.11 78.06 75.88 77.90 1,704,071 +1.94(+2.55%)
Dec 11, 2019 76.58 76.88 75.79 75.96 1,347,588 -0.57(-0.74%)
Dec 10, 2019 75.75 76.58 75.56 76.53 1,225,209 +0.59(+0.77%)
Dec 09, 2019 75.74 76.56 75.57 75.94 1,580,421 -0.09(-0.12%)
Dec 06, 2019 75.92 76.59 75.80 76.03 1,823,740 +1.06(+1.42%)
Dec 05, 2019 74.67 75.14 74.09 74.97 2,625,804 -0.45(-0.60%)
Dec 04, 2019 74.82 75.74 74.82 75.42 1,777,840 +0.60(+0.81%)
Dec 03, 2019 74.84 75.01 73.58 74.82 1,998,651 -0.99(-1.31%)
Dec 02, 2019 76.89 77.14 75.72 75.81 1,435,958 -0.73(-0.95%)
Nov 29, 2019 76.57 76.85 76.35 76.54 672,190 -0.23(-0.29%)
Nov 27, 2019 76.66 76.95 76.29 76.76 1,098,213 +0.35(+0.46%)
Nov 26, 2019 76.48 76.79 75.97 76.41 1,169,103 -0.41(-0.53%)
Nov 25, 2019 75.74 76.90 75.73 76.82 1,211,983 +1.18(+1.56%)
Nov 22, 2019 75.03 75.79 74.79 75.64 1,058,849 +0.86(+1.15%)
Nov 21, 2019 74.82 74.95 74.21 74.78 1,094,565 +0.05(+0.07%)
Nov 20, 2019 75.07 75.35 74.23 74.73 1,301,274 -0.55(-0.73%)
Nov 19, 2019 75.77 76.15 75.20 75.28 1,582,965 -0.22(-0.29%)
Nov 18, 2019 75.56 76.01 74.95 75.49 1,919,048 -0.33(-0.44%)
Nov 15, 2019 76.43 76.43 75.39 75.82 1,818,862 -0.26(-0.34%)
Nov 14, 2019 75.39 76.30 75.39 76.08 1,484,161 +0.45(+0.59%)
Nov 13, 2019 75.36 75.82 74.79 75.63 1,695,346 -0.13(-0.17%)
Nov 12, 2019 75.48 75.92 75.10 75.76 1,563,195 +0.30(+0.39%)
Nov 11, 2019 75.28 76.07 75.28 75.46 745,722 -0.53(-0.70%)
Nov 08, 2019 75.58 75.99 74.86 75.99 1,339,317 +0.32(+0.43%)
Nov 07, 2019 75.16 76.49 75.16 75.67 1,672,416 +1.05(+1.41%)
Nov 06, 2019 74.67 75.14 74.18 74.62 1,930,811 +0.07(+0.10%)
Nov 05, 2019 74.32 75.11 74.18 74.55 1,951,436 +0.39(+0.53%)
Nov 04, 2019 73.94 74.23 73.57 74.15 1,477,552 +0.84(+1.15%)
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.