Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.25 84.25 84.25 1,253,229 +1.14(+1.38%)
Dec 30, 2020 82.05 83.61 81.90 83.10 1,253,229 +1.19(+1.45%)
Dec 29, 2020 82.47 82.54 80.77 81.91 1,122,545 -0.25(-0.31%)
Dec 28, 2020 82.68 83.83 82.12 82.16 1,274,919 +0.00(+0.00%)
Dec 24, 2020 82.46 82.64 81.35 82.16 636,806 -0.07(-0.09%)
Dec 23, 2020 81.23 82.75 81.10 82.24 1,686,631 +1.42(+1.76%)
Dec 22, 2020 80.95 81.56 80.23 80.81 2,211,360 -0.18(-0.22%)
Dec 21, 2020 80.28 82.01 79.29 80.99 3,362,342 +0.97(+1.21%)
Dec 18, 2020 81.31 82.08 79.05 80.02 6,279,407 -1.39(-1.70%)
Dec 17, 2020 80.56 81.51 79.93 81.41 2,552,376 +1.05(+1.31%)
Dec 16, 2020 79.34 80.52 78.09 80.36 2,509,458 +0.92(+1.16%)
Dec 15, 2020 77.85 79.49 76.24 79.43 2,299,727 +2.54(+3.30%)
Dec 14, 2020 78.94 79.17 76.35 76.89 3,560,092 -0.77(-0.99%)
Dec 11, 2020 76.90 78.18 76.25 77.67 4,326,112 -0.65(-0.83%)
Dec 10, 2020 76.30 78.55 75.41 78.32 3,575,192 +0.90(+1.17%)
Dec 09, 2020 77.13 77.60 76.41 77.42 2,335,760 +1.15(+1.51%)
Dec 08, 2020 75.60 76.96 75.56 76.26 2,254,450 -0.47(-0.61%)
Dec 07, 2020 76.50 77.16 75.67 76.73 2,420,748 -0.23(-0.30%)
Dec 04, 2020 76.20 77.04 75.38 76.96 2,231,078 +1.73(+2.30%)
Dec 03, 2020 76.03 76.89 74.50 75.23 2,804,541 -0.79(-1.04%)
Dec 02, 2020 73.82 76.77 73.77 76.02 2,621,133 +1.43(+1.92%)
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.