Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed 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 58.71 60.27 57.98 60.17 3,923,594 +0.93(+1.56%)
Oct 29, 2020 57.29 59.56 57.02 59.25 2,392,126 +1.37(+2.37%)
Oct 28, 2020 58.35 59.44 57.64 57.88 3,573,437 -2.53(-4.18%)
Oct 27, 2020 60.75 61.47 60.22 60.41 4,110,121 -0.57(-0.94%)
Oct 26, 2020 61.62 62.02 60.07 60.98 4,712,819 -1.96(-3.12%)
Oct 23, 2020 62.09 63.56 61.43 62.94 4,864,600 +1.70(+2.78%)
Oct 22, 2020 60.50 62.13 59.11 61.24 7,421,041 +5.15(+9.17%)
Oct 21, 2020 58.19 58.35 55.93 56.09 4,842,941 -2.22(-3.81%)
Oct 20, 2020 59.51 59.83 58.12 58.31 2,559,896 -0.52(-0.88%)
Oct 19, 2020 60.63 60.97 58.58 58.83 2,170,592 -1.78(-2.93%)
Oct 16, 2020 60.16 61.31 59.72 60.61 2,529,047 +0.82(+1.38%)
Oct 15, 2020 58.71 60.01 57.67 59.78 2,404,486 +0.24(+0.40%)
Oct 14, 2020 59.63 60.59 59.27 59.54 1,794,585 +0.19(+0.31%)
Oct 13, 2020 58.98 60.08 58.66 59.36 2,063,358 -0.46(-0.77%)
Oct 12, 2020 60.16 60.43 59.36 59.82 1,975,971 -0.24(-0.40%)
Oct 09, 2020 61.28 61.40 59.60 60.06 2,265,976 -0.48(-0.80%)
Oct 08, 2020 59.56 61.04 58.77 60.54 3,166,867 +1.56(+2.65%)
Oct 07, 2020 57.66 59.31 57.66 58.98 2,953,290 +2.43(+4.29%)
Oct 06, 2020 59.16 59.58 55.93 56.55 3,528,941 -1.92(-3.28%)
Oct 05, 2020 57.48 58.87 56.58 58.47 3,015,360 +2.08(+3.69%)
Oct 02, 2020 53.28 56.56 52.70 56.39 3,573,661 +1.86(+3.41%)
Oct 01, 2020 53.34 54.55 52.98 54.53 2,939,919 +1.05(+1.96%)
Sep 30, 2020 51.93 54.27 51.93 53.48 4,614,549 +1.98(+3.85%)
Sep 29, 2020 52.07 52.79 51.14 51.50 2,467,361 -0.76(-1.45%)
Sep 28, 2020 51.64 53.02 51.34 52.26 4,129,432 +2.16(+4.30%)
Sep 25, 2020 48.74 50.45 48.70 50.10 1,736,377 +0.92(+1.86%)
Sep 24, 2020 49.13 50.16 47.89 49.19 1,822,912 -0.08(-0.17%)
Sep 23, 2020 50.71 51.86 49.20 49.27 2,290,421 -1.19(-2.37%)
Sep 22, 2020 50.62 51.20 48.85 50.46 5,353,210 -0.46(-0.91%)
Sep 21, 2020 52.24 52.84 50.55 50.93 4,657,138 -3.71(-6.79%)
Sep 18, 2020 54.92 55.73 54.19 54.64 4,978,795 -0.47(-0.86%)
Sep 17, 2020 53.96 55.63 53.60 55.11 4,440,505 +0.30(+0.54%)
Sep 16, 2020 52.97 55.95 52.46 54.81 4,516,658 +2.01(+3.80%)
Sep 15, 2020 53.79 55.11 52.63 52.81 3,842,799 -0.87(-1.62%)
Sep 14, 2020 51.45 54.28 51.34 53.68 3,747,983 +3.01(+5.94%)
Sep 11, 2020 50.24 50.94 49.97 50.67 2,457,850 +0.62(+1.24%)
Sep 10, 2020 51.38 52.70 49.88 50.05 2,143,772 -0.90(-1.76%)
Sep 09, 2020 51.57 51.57 50.19 50.95 2,088,804 -0.06(-0.13%)
Sep 08, 2020 51.97 52.94 50.87 51.01 3,815,280 -1.86(-3.52%)
Sep 04, 2020 52.07 54.82 52.03 52.87 5,794,694 +1.57(+3.07%)
Sep 03, 2020 50.19 51.82 49.99 51.30 5,568,263 +1.61(+3.24%)
Sep 02, 2020 49.00 49.91 48.65 49.69 1,973,401 +0.66(+1.34%)
Sep 01, 2020 48.53 49.61 48.23 49.03 1,782,023 -0.10(-0.21%)
Aug 31, 2020 50.22 50.22 49.11 49.13 3,576,388 -1.08(-2.16%)
Aug 28, 2020 50.05 50.34 49.28 50.21 2,434,946 +0.50(+1.01%)
Aug 27, 2020 47.85 50.21 47.54 49.71 4,152,219 +2.02(+4.23%)
Aug 26, 2020 48.23 48.71 47.45 47.70 3,183,064 -0.64(-1.32%)
Aug 25, 2020 49.06 49.45 47.65 48.34 2,289,453 -0.16(-0.32%)
Aug 24, 2020 46.21 48.57 46.12 48.49 2,788,105 +2.61(+5.69%)
Aug 21, 2020 46.22 46.52 45.28 45.88 2,393,352 -0.34(-0.74%)
Aug 20, 2020 46.32 46.81 46.05 46.22 2,077,684 -0.81(-1.71%)
Aug 19, 2020 46.75 47.61 46.15 47.03 2,043,101 +0.29(+0.61%)
Aug 18, 2020 48.28 48.62 46.61 46.74 3,545,581 -1.51(-3.14%)
Aug 17, 2020 49.69 49.84 48.25 48.26 3,073,849 -1.57(-3.15%)
Aug 14, 2020 48.59 50.35 48.28 49.83 1,657,784 +0.80(+1.63%)
Aug 13, 2020 49.17 50.25 48.82 49.03 2,004,296 -0.97(-1.95%)
Aug 12, 2020 52.25 52.26 49.17 50.00 3,518,774 -1.17(-2.28%)
Aug 11, 2020 51.09 52.92 50.56 51.17 4,090,778 +1.83(+3.70%)
Aug 10, 2020 47.36 49.89 47.28 49.34 4,085,503 +2.18(+4.63%)
Aug 07, 2020 45.52 47.19 44.94 47.16 3,174,005 +1.17(+2.55%)
Aug 06, 2020 45.97 46.61 45.36 45.98 2,190,731 -0.31(-0.67%)
Aug 05, 2020 45.28 46.38 45.18 46.29 4,217,959 +1.59(+3.55%)
Aug 04, 2020 45.37 45.62 44.60 44.71 3,802,090 -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.