Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 80.70 81.15 79.52 80.26 1,331,577 -0.89(-1.10%)
Oct 30, 2019 81.25 81.26 80.14 81.15 1,197,532 -0.07(-0.09%)
Oct 29, 2019 81.13 82.16 81.08 81.22 1,360,180 -0.21(-0.26%)
Oct 28, 2019 80.62 81.54 80.50 81.43 2,203,453 +1.29(+1.61%)
Oct 25, 2019 79.59 80.53 79.01 80.14 1,420,300 +0.40(+0.50%)
Oct 24, 2019 80.41 80.95 78.67 79.74 1,502,651 -0.78(-0.97%)
Oct 23, 2019 82.34 83.33 80.04 80.52 2,699,411 -0.63(-0.78%)
Oct 22, 2019 79.96 82.09 79.96 81.15 3,554,347 +0.71(+0.88%)
Oct 21, 2019 79.68 80.64 79.61 80.44 1,808,008 +1.50(+1.90%)
Oct 18, 2019 79.22 79.63 78.73 78.94 1,662,000 -0.29(-0.37%)
Oct 17, 2019 78.89 79.62 78.46 79.23 1,913,460 +0.67(+0.85%)
Oct 16, 2019 78.77 79.44 78.47 78.56 1,688,388 -0.39(-0.49%)
Oct 15, 2019 78.30 79.68 77.83 78.95 1,477,084 +1.20(+1.54%)
Oct 14, 2019 76.80 78.00 76.56 77.75 1,624,486 +0.39(+0.50%)
Oct 11, 2019 77.73 78.64 77.28 77.36 2,019,200 +0.86(+1.12%)
Oct 10, 2019 76.29 77.48 76.21 76.50 1,482,630 +0.36(+0.47%)
Oct 09, 2019 75.96 76.86 75.75 76.14 1,743,923 +0.97(+1.29%)
Oct 08, 2019 76.78 76.78 75.16 75.17 1,487,405 -2.53(-3.26%)
Oct 07, 2019 77.55 78.65 77.49 77.70 1,601,459 -0.19(-0.24%)
Oct 04, 2019 76.52 77.95 76.52 77.89 1,349,100 +1.38(+1.80%)
Oct 03, 2019 76.43 77.01 74.85 76.51 1,826,787 -0.30(-0.39%)
Oct 02, 2019 78.15 78.36 76.20 76.81 1,948,761 -2.13(-2.70%)
Oct 01, 2019 81.71 81.85 78.78 78.94 1,989,256 -2.15(-2.65%)
Sep 30, 2019 81.51 81.95 80.89 81.09 1,842,968 -0.42(-0.52%)
Sep 27, 2019 81.99 82.67 81.06 81.51 1,106,800 +0.16(+0.20%)
Sep 26, 2019 81.93 82.17 81.15 81.35 1,415,938 -0.40(-0.49%)
Sep 25, 2019 81.98 82.30 80.95 81.75 2,134,968 -0.25(-0.30%)
Sep 24, 2019 83.73 84.25 81.60 82.00 2,386,195 -1.31(-1.57%)
Sep 23, 2019 82.08 83.58 82.01 83.31 1,535,454 +0.37(+0.45%)
Sep 20, 2019 84.05 84.57 82.94 82.94 2,928,000 -0.80(-0.96%)
Sep 19, 2019 84.09 84.95 83.66 83.74 1,115,153 -0.57(-0.68%)
Sep 18, 2019 83.74 84.46 82.94 84.31 1,229,340 +0.41(+0.49%)
Sep 17, 2019 83.38 84.12 82.80 83.90 1,856,969 +0.31(+0.37%)
Sep 16, 2019 83.92 83.92 82.35 83.59 1,809,215 -1.19(-1.40%)
Sep 13, 2019 85.21 85.63 84.44 84.78 1,650,900 +0.28(+0.33%)
Sep 12, 2019 84.52 84.96 83.59 84.50 1,954,131 +0.11(+0.13%)
Sep 11, 2019 84.34 84.40 83.01 84.39 1,868,673 +0.07(+0.08%)
Sep 10, 2019 84.21 85.08 83.40 84.32 1,939,760 -0.15(-0.18%)
Sep 09, 2019 83.08 85.69 83.08 84.47 2,212,269 +2.22(+2.70%)
Sep 06, 2019 81.99 82.63 81.50 82.25 1,792,500 +0.43(+0.53%)
Sep 05, 2019 80.55 82.14 80.38 81.82 1,943,407 +2.49(+3.14%)
Sep 04, 2019 79.27 79.66 78.71 79.33 1,968,207 +0.87(+1.11%)
Sep 03, 2019 79.11 79.34 77.56 78.46 1,734,327 -1.51(-1.89%)
Aug 30, 2019 80.73 80.73 79.32 79.97 1,498,300 -0.03(-0.04%)
Aug 29, 2019 79.90 80.47 79.54 80.00 960,403 +1.04(+1.32%)
Aug 28, 2019 77.17 79.36 77.16 78.96 1,563,114 +1.47(+1.90%)
Aug 27, 2019 78.57 78.68 77.03 77.49 2,018,854 -0.57(-0.73%)
Aug 26, 2019 77.50 78.09 76.62 78.06 1,410,768 +1.30(+1.69%)
Aug 23, 2019 79.20 79.77 76.26 76.76 1,670,200 -2.92(-3.66%)
Aug 22, 2019 80.22 80.72 79.37 79.68 976,663 -0.09(-0.11%)
Aug 21, 2019 80.06 80.24 79.57 79.77 1,135,199 +0.02(+0.03%)
Aug 20, 2019 80.48 80.84 79.69 79.75 1,445,925 -1.13(-1.40%)
Aug 19, 2019 81.65 81.81 80.70 80.88 1,650,587 +0.53(+0.66%)
Aug 16, 2019 79.56 80.90 79.44 80.35 1,853,500 +1.32(+1.67%)
Aug 15, 2019 79.84 80.50 78.54 79.03 1,913,553 -0.39(-0.49%)
Aug 14, 2019 80.98 81.43 79.36 79.42 1,879,413 -3.53(-4.26%)
Aug 13, 2019 81.24 83.55 81.00 82.95 1,992,137 +1.39(+1.70%)
Aug 12, 2019 83.21 83.41 81.49 81.56 1,144,110 -2.43(-2.89%)
Aug 09, 2019 84.23 84.68 83.51 83.99 1,263,500 -0.64(-0.76%)
Aug 08, 2019 84.25 85.32 83.83 84.63 2,146,636 +0.86(+1.03%)
Aug 07, 2019 82.68 83.94 81.86 83.77 2,625,049 -0.54(-0.64%)
Aug 06, 2019 84.14 84.39 83.02 84.31 2,440,213 +1.11(+1.33%)
Aug 05, 2019 84.83 84.96 82.55 83.20 3,157,056 -3.48(-4.01%)
Aug 02, 2019 87.26 87.57 85.33 86.68 2,574,100 -0.94(-1.07%)
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.