Discover Financial Services (NY: DFS )

103.87 +0.36 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.06 35.60 33.14 33.49 3,455,041 -1.80(-5.11%)
Mar 30, 2020 35.68 35.96 33.83 35.29 4,822,225 -0.77(-2.13%)
Mar 27, 2020 36.87 37.31 35.24 36.06 5,337,843 -3.10(-7.91%)
Mar 26, 2020 37.24 41.14 36.67 39.16 8,820,284 +4.00(+11.38%)
Mar 25, 2020 35.86 37.12 33.25 35.16 10,944,496 +3.45(+10.86%)
Mar 24, 2020 27.32 31.99 27.23 31.71 7,679,485 +6.69(+26.75%)
Mar 23, 2020 24.18 25.41 22.66 25.02 8,761,365 +1.31(+5.54%)
Mar 20, 2020 27.88 28.14 23.69 23.71 9,978,353 -2.89(-10.87%)
Mar 19, 2020 24.80 27.03 21.83 26.60 8,859,198 +1.25(+4.93%)
Mar 18, 2020 31.91 32.31 24.97 25.35 7,911,631 -9.27(-26.77%)
Mar 17, 2020 36.41 36.77 30.81 34.62 10,426,701 -0.94(-2.64%)
Mar 16, 2020 41.54 42.01 35.26 35.55 5,132,974 -13.04(-26.84%)
Mar 13, 2020 45.93 48.72 43.41 48.60 4,740,205 +6.46(+15.33%)
Mar 12, 2020 45.69 47.11 42.05 42.14 4,779,633 -7.81(-15.64%)
Mar 11, 2020 52.58 53.00 49.19 49.95 3,295,664 -4.22(-7.78%)
Mar 10, 2020 53.71 55.10 50.29 54.16 4,693,337 +2.75(+5.35%)
Mar 09, 2020 54.54 54.92 50.82 51.41 3,831,841 -7.34(-12.50%)
Mar 06, 2020 58.21 60.32 57.58 58.75 4,112,849 -1.87(-3.08%)
Mar 05, 2020 60.48 61.85 60.01 60.62 3,715,609 -1.99(-3.18%)
Mar 04, 2020 61.39 62.75 60.39 62.61 3,065,619 +2.23(+3.70%)
Mar 03, 2020 63.50 64.53 59.99 60.38 3,835,621 -3.35(-5.26%)
Mar 02, 2020 62.07 63.78 61.04 63.73 4,568,687 +2.16(+3.51%)
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%)
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.