Discover Financial Services (NY: DFS )

103.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.06 61.61 59.37 61.57 5,360,956 -0.56(-0.91%)
Feb 27, 2020 63.24 64.73 61.27 62.13 3,699,812 -2.65(-4.09%)
Feb 26, 2020 65.86 66.45 64.75 64.78 2,268,734 -0.46(-0.71%)
Feb 25, 2020 68.69 68.71 64.87 65.24 3,274,210 -3.44(-5.00%)
Feb 24, 2020 68.41 69.44 68.25 68.68 2,147,313 -2.04(-2.88%)
Feb 21, 2020 70.69 70.83 69.88 70.72 1,834,880 -0.44(-0.62%)
Feb 20, 2020 70.79 71.69 70.63 71.16 1,255,524 +0.22(+0.30%)
Feb 19, 2020 70.56 71.14 70.14 70.94 1,695,103 +0.61(+0.87%)
Feb 18, 2020 71.02 71.27 70.06 70.33 1,807,123 -1.00(-1.40%)
Feb 14, 2020 71.20 71.67 70.93 71.33 1,528,423 +0.21(+0.29%)
Feb 13, 2020 70.85 71.49 70.42 71.12 2,184,065 +0.15(+0.21%)
Feb 12, 2020 71.10 71.30 70.41 70.97 1,723,665 +0.27(+0.38%)
Feb 11, 2020 71.03 71.52 70.67 70.70 1,732,845 -0.07(-0.11%)
Feb 10, 2020 70.07 70.91 70.02 70.78 1,499,936 +0.50(+0.72%)
Feb 07, 2020 70.79 70.79 69.75 70.27 2,459,127 -0.99(-1.39%)
Feb 06, 2020 72.64 72.93 71.26 71.26 2,232,042 -0.96(-1.33%)
Feb 05, 2020 71.85 72.70 71.53 72.22 2,249,361 +1.47(+2.08%)
Feb 04, 2020 71.12 71.72 70.74 70.75 2,387,627 +0.66(+0.95%)
Feb 03, 2020 70.72 71.57 69.98 70.09 3,045,486 -0.04(-0.05%)
Jan 31, 2020 70.80 70.94 69.67 70.12 2,887,570 -1.16(-1.62%)
Jan 30, 2020 69.98 71.46 69.83 71.28 3,647,746 +0.53(+0.75%)
Jan 29, 2020 70.39 71.22 70.23 70.75 2,695,324 +0.53(+0.76%)
Jan 28, 2020 70.94 70.94 69.18 70.22 4,646,377 +1.23(+1.79%)
Jan 27, 2020 69.35 70.17 68.54 68.99 4,869,996 -2.22(-3.12%)
Jan 24, 2020 72.92 73.92 70.94 71.21 13,262,337 -8.92(-11.14%)
Jan 23, 2020 79.29 80.14 78.66 80.13 2,922,098 +0.48(+0.60%)
Jan 22, 2020 78.81 79.93 78.46 79.65 3,004,389 +1.55(+1.98%)
Jan 21, 2020 78.40 78.96 77.96 78.11 2,145,122 -0.71(-0.90%)
Jan 17, 2020 78.43 79.31 78.13 78.81 2,932,139 +0.75(+0.96%)
Jan 16, 2020 78.25 78.73 77.90 78.07 1,824,459 +0.30(+0.38%)
Jan 15, 2020 77.13 78.12 76.91 77.77 1,532,920 +0.26(+0.34%)
Jan 14, 2020 77.39 77.92 77.08 77.51 1,439,222 +0.15(+0.19%)
Jan 13, 2020 77.25 77.57 76.71 77.36 1,068,043 +0.19(+0.24%)
Jan 10, 2020 77.88 78.02 77.04 77.17 973,879 -0.70(-0.90%)
Jan 09, 2020 77.41 77.93 77.40 77.87 1,692,907 +0.99(+1.29%)
Jan 08, 2020 76.23 77.53 75.93 76.88 2,241,648 +0.82(+1.08%)
Jan 07, 2020 76.50 76.90 75.97 76.06 2,072,718 -0.85(-1.10%)
Jan 06, 2020 77.48 77.83 76.23 76.91 2,440,920 -1.38(-1.76%)
Jan 03, 2020 78.41 78.81 77.80 78.29 1,144,549 -1.33(-1.66%)
Jan 02, 2020 79.44 79.63 78.84 79.62 1,670,499 +0.45(+0.57%)
Dec 31, 2019 78.67 79.32 78.67 79.17 957,809 +0.27(+0.34%)
Dec 30, 2019 79.61 79.70 78.73 78.90 830,892 -0.39(-0.49%)
Dec 27, 2019 79.94 79.94 79.20 79.29 595,684 -0.50(-0.63%)
Dec 26, 2019 79.73 79.94 79.41 79.79 843,955 +0.20(+0.25%)
Dec 24, 2019 79.69 79.94 79.31 79.60 482,440 -0.06(-0.07%)
Dec 23, 2019 81.01 81.01 79.54 79.65 1,109,385 -1.27(-1.57%)
Dec 20, 2019 81.05 81.61 80.73 80.92 3,116,629 +0.35(+0.44%)
Dec 19, 2019 80.68 80.91 80.33 80.57 2,006,264 -0.18(-0.22%)
Dec 18, 2019 80.71 81.15 80.48 80.75 2,148,028 +0.00(+0.00%)
Dec 17, 2019 80.63 81.18 80.10 80.75 1,832,142 +0.35(+0.44%)
Dec 16, 2019 81.33 81.55 80.30 80.39 1,915,190 -0.51(-0.63%)
Dec 13, 2019 80.72 81.56 80.16 80.91 1,426,535 +0.28(+0.35%)
Dec 12, 2019 78.77 80.79 78.53 80.63 1,646,466 +2.01(+2.55%)
Dec 11, 2019 79.26 79.57 78.44 78.62 1,302,034 -0.59(-0.74%)
Dec 10, 2019 78.40 79.26 78.20 79.21 1,183,792 +0.61(+0.77%)
Dec 09, 2019 78.39 79.23 78.22 78.60 1,526,996 -0.09(-0.12%)
Dec 06, 2019 78.58 79.27 78.45 78.69 1,762,090 +1.10(+1.42%)
Dec 05, 2019 77.28 77.77 76.68 77.59 2,537,041 -0.47(-0.60%)
Dec 04, 2019 77.43 78.39 77.43 78.06 1,717,742 +0.63(+0.81%)
Dec 03, 2019 77.46 77.64 76.15 77.43 1,931,089 -1.03(-1.31%)
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.