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 (%)
Oct 30, 2020 58.69 60.24 57.96 60.15 3,925,012 +0.93(+1.56%)
Oct 29, 2020 57.27 59.54 57.00 59.23 2,392,991 +1.37(+2.37%)
Oct 28, 2020 58.33 59.42 57.62 57.86 3,574,729 -2.53(-4.18%)
Oct 27, 2020 60.73 61.45 60.20 60.38 4,111,607 -0.57(-0.94%)
Oct 26, 2020 61.60 61.99 60.05 60.96 4,714,523 -1.96(-3.12%)
Oct 23, 2020 62.07 63.54 61.41 62.92 4,866,358 +1.70(+2.78%)
Oct 22, 2020 60.48 62.10 59.09 61.22 7,423,724 +5.14(+9.17%)
Oct 21, 2020 58.17 58.33 55.90 56.07 4,844,692 -2.22(-3.81%)
Oct 20, 2020 59.49 59.81 58.10 58.29 2,560,822 -0.52(-0.88%)
Oct 19, 2020 60.61 60.95 58.56 58.81 2,171,377 -1.78(-2.93%)
Oct 16, 2020 60.14 61.29 59.70 60.59 2,529,961 +0.82(+1.38%)
Oct 15, 2020 58.69 59.99 57.65 59.76 2,405,356 +0.24(+0.40%)
Oct 14, 2020 59.61 60.57 59.25 59.52 1,795,234 +0.19(+0.31%)
Oct 13, 2020 58.96 60.06 58.63 59.34 2,064,104 -0.46(-0.77%)
Oct 12, 2020 60.14 60.41 59.34 59.80 1,976,685 -0.24(-0.40%)
Oct 09, 2020 61.25 61.37 59.58 60.04 2,266,795 -0.48(-0.80%)
Oct 08, 2020 59.54 61.02 58.75 60.52 3,168,012 +1.56(+2.65%)
Oct 07, 2020 57.64 59.29 57.64 58.96 2,954,358 +2.42(+4.29%)
Oct 06, 2020 59.13 59.56 55.90 56.53 3,530,217 -1.92(-3.28%)
Oct 05, 2020 57.46 58.85 56.56 58.45 3,016,450 +2.08(+3.69%)
Oct 02, 2020 53.26 56.54 52.68 56.37 3,574,953 +1.86(+3.41%)
Oct 01, 2020 53.32 54.53 52.96 54.51 2,940,982 +1.05(+1.96%)
Sep 30, 2020 51.91 54.25 51.91 53.46 4,616,217 +1.98(+3.85%)
Sep 29, 2020 52.06 52.77 51.12 51.48 2,468,253 -0.76(-1.45%)
Sep 28, 2020 51.62 53.00 51.32 52.24 4,130,925 +2.16(+4.30%)
Sep 25, 2020 48.72 50.44 48.68 50.08 1,737,004 +0.92(+1.86%)
Sep 24, 2020 49.11 50.14 47.87 49.17 1,823,571 -0.08(-0.17%)
Sep 23, 2020 50.70 51.84 49.18 49.25 2,291,249 -1.19(-2.37%)
Sep 22, 2020 50.60 51.19 48.84 50.45 5,355,145 -0.46(-0.91%)
Sep 21, 2020 52.22 52.82 50.53 50.91 4,658,821 -3.71(-6.79%)
Sep 18, 2020 54.90 55.71 54.17 54.62 4,980,595 -0.47(-0.86%)
Sep 17, 2020 53.94 55.61 53.58 55.09 4,442,111 +0.30(+0.54%)
Sep 16, 2020 52.95 55.93 52.44 54.79 4,518,290 +2.01(+3.80%)
Sep 15, 2020 53.77 55.09 52.61 52.79 3,844,188 -0.87(-1.62%)
Sep 14, 2020 51.43 54.26 51.32 53.66 3,749,338 +3.01(+5.94%)
Sep 11, 2020 50.22 50.92 49.95 50.65 2,458,739 +0.62(+1.24%)
Sep 10, 2020 51.36 52.68 49.86 50.03 2,144,547 -0.90(-1.76%)
Sep 09, 2020 51.56 51.56 50.17 50.93 2,089,559 -0.06(-0.13%)
Sep 08, 2020 51.95 52.92 50.85 50.99 3,816,659 -1.86(-3.52%)
Sep 04, 2020 52.06 54.80 52.01 52.85 5,796,788 +1.57(+3.07%)
Sep 03, 2020 50.17 51.81 49.97 51.28 5,570,276 +1.61(+3.24%)
Sep 02, 2020 48.98 49.89 48.63 49.67 1,974,114 +0.66(+1.34%)
Sep 01, 2020 48.51 49.59 48.22 49.01 1,782,668 -0.10(-0.21%)
Aug 31, 2020 50.21 50.21 49.09 49.11 3,577,680 -1.08(-2.16%)
Aug 28, 2020 50.03 50.33 49.26 50.20 2,435,827 +0.50(+1.01%)
Aug 27, 2020 47.84 50.20 47.52 49.70 4,153,720 +2.02(+4.23%)
Aug 26, 2020 48.22 48.70 47.43 47.68 3,184,215 -0.64(-1.32%)
Aug 25, 2020 49.04 49.43 47.63 48.32 2,290,280 -0.16(-0.32%)
Aug 24, 2020 46.19 48.55 46.11 48.47 2,789,112 +2.61(+5.69%)
Aug 21, 2020 46.21 46.50 45.26 45.87 2,394,217 -0.34(-0.74%)
Aug 20, 2020 46.30 46.79 46.03 46.21 2,078,435 -0.80(-1.71%)
Aug 19, 2020 46.74 47.60 46.13 47.01 2,043,840 +0.29(+0.61%)
Aug 18, 2020 48.27 48.61 46.60 46.73 3,546,863 -1.51(-3.14%)
Aug 17, 2020 49.67 49.83 48.23 48.24 3,074,960 -1.57(-3.15%)
Aug 14, 2020 48.57 50.33 48.27 49.81 1,658,383 +0.80(+1.63%)
Aug 13, 2020 49.15 50.23 48.80 49.01 2,005,020 -0.97(-1.95%)
Aug 12, 2020 52.23 52.24 49.15 49.98 3,520,046 -1.16(-2.28%)
Aug 11, 2020 51.07 52.90 50.54 51.15 4,092,257 +1.83(+3.70%)
Aug 10, 2020 47.34 49.87 47.26 49.32 4,086,980 +2.18(+4.63%)
Aug 07, 2020 45.51 47.18 44.93 47.14 3,175,152 +1.17(+2.55%)
Aug 06, 2020 45.96 46.60 45.34 45.96 2,191,523 -0.31(-0.67%)
Aug 05, 2020 45.27 46.36 45.16 46.28 4,219,484 +1.59(+3.55%)
Aug 04, 2020 45.35 45.61 44.59 44.69 3,803,465 -0.72(-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.