Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.93 41.01 38.73 38.99 5,849,088 -2.67(-6.40%)
Apr 29, 2020 39.02 41.92 39.01 41.66 7,481,954 +5.31(+14.60%)
Apr 28, 2020 36.06 37.11 35.61 36.35 6,792,215 +2.38(+7.00%)
Apr 27, 2020 33.58 34.47 33.04 33.98 5,682,178 +1.10(+3.34%)
Apr 24, 2020 32.22 33.38 31.92 32.88 7,589,373 +1.28(+4.05%)
Apr 23, 2020 29.66 32.52 29.49 31.60 8,649,262 -0.30(-0.94%)
Apr 22, 2020 31.99 32.21 31.23 31.90 7,424,237 +0.77(+2.48%)
Apr 21, 2020 30.17 31.64 30.10 31.13 6,253,532 -0.83(-2.61%)
Apr 20, 2020 30.55 32.28 29.99 31.96 6,919,214 +0.16(+0.51%)
Apr 17, 2020 30.75 31.93 30.67 31.80 6,897,216 +3.04(+10.57%)
Apr 16, 2020 29.74 29.93 28.21 28.76 6,333,021 -1.17(-3.91%)
Apr 15, 2020 30.22 30.44 29.36 29.93 6,047,677 -2.31(-7.18%)
Apr 14, 2020 33.59 34.30 31.70 32.24 6,865,214 -0.59(-1.80%)
Apr 13, 2020 35.84 36.21 32.36 32.83 7,366,333 -2.75(-7.73%)
Apr 09, 2020 34.94 38.11 34.94 35.58 6,267,982 +1.81(+5.35%)
Apr 08, 2020 32.85 34.13 32.05 33.78 6,028,148 +2.01(+6.34%)
Apr 07, 2020 33.40 36.06 31.68 31.76 6,883,592 +1.40(+4.60%)
Apr 06, 2020 28.48 30.69 28.42 30.36 7,012,441 +4.47(+17.28%)
Apr 03, 2020 27.76 27.85 24.96 25.89 6,841,014 -2.23(-7.94%)
Apr 02, 2020 28.04 29.35 27.46 28.12 6,064,900 -0.49(-1.71%)
Apr 01, 2020 29.83 30.22 27.89 28.61 5,970,742 -3.76(-11.61%)
Mar 31, 2020 33.88 34.41 32.03 32.37 3,574,628 -1.74(-5.11%)
Mar 30, 2020 34.48 34.76 32.70 34.11 4,989,135 -0.74(-2.13%)
Mar 27, 2020 35.64 36.06 34.07 34.86 5,522,599 -2.99(-7.91%)
Mar 26, 2020 35.99 39.76 35.45 37.85 9,125,577 +3.87(+11.38%)
Mar 25, 2020 34.66 35.88 32.14 33.98 11,323,313 +3.33(+10.86%)
Mar 24, 2020 26.41 30.92 26.32 30.65 7,945,292 +6.47(+26.75%)
Mar 23, 2020 23.37 24.56 21.91 24.18 9,064,618 +1.27(+5.54%)
Mar 20, 2020 26.95 27.20 22.89 22.91 10,323,729 -2.79(-10.87%)
Mar 19, 2020 23.97 26.13 21.10 25.71 9,165,838 +1.21(+4.93%)
Mar 18, 2020 30.84 31.23 24.14 24.50 8,185,473 -8.96(-26.77%)
Mar 17, 2020 35.19 35.54 29.78 33.46 10,787,595 -0.91(-2.64%)
Mar 16, 2020 40.15 40.61 34.08 34.37 5,310,639 -12.60(-26.84%)
Mar 13, 2020 44.39 47.09 41.96 46.97 4,904,275 +6.24(+15.33%)
Mar 12, 2020 44.16 45.54 40.64 40.73 4,945,068 -7.55(-15.64%)
Mar 11, 2020 50.82 51.23 47.54 48.28 3,409,735 -4.07(-7.78%)
Mar 10, 2020 51.92 53.26 48.61 52.35 4,855,786 +2.66(+5.35%)
Mar 09, 2020 52.71 53.09 49.12 49.69 3,964,471 -7.10(-12.50%)
Mar 06, 2020 56.26 58.30 55.65 56.79 4,255,206 -1.81(-3.08%)
Mar 05, 2020 58.46 59.78 58.00 58.59 3,844,216 -1.92(-3.18%)
Mar 04, 2020 59.34 60.65 58.37 60.52 3,171,728 +2.16(+3.70%)
Mar 03, 2020 61.38 62.37 57.99 58.36 3,968,382 -3.24(-5.26%)
Mar 02, 2020 59.99 61.64 59.00 61.60 4,726,821 +2.09(+3.51%)
Feb 28, 2020 58.05 59.55 57.39 59.51 5,546,512 -0.54(-0.91%)
Feb 27, 2020 61.13 62.57 59.22 60.06 3,827,872 -2.56(-4.09%)
Feb 26, 2020 63.66 64.23 62.59 62.61 2,347,260 -0.44(-0.71%)
Feb 25, 2020 66.39 66.41 62.70 63.06 3,387,539 -3.32(-5.00%)
Feb 24, 2020 66.12 67.12 65.96 66.38 2,221,637 -1.97(-2.88%)
Feb 21, 2020 68.32 68.46 67.54 68.35 1,898,390 -0.43(-0.62%)
Feb 20, 2020 68.42 69.29 68.27 68.78 1,298,981 +0.21(+0.30%)
Feb 19, 2020 68.20 68.76 67.80 68.57 1,753,775 +0.59(+0.87%)
Feb 18, 2020 68.64 68.89 67.72 67.98 1,869,672 -0.97(-1.40%)
Feb 14, 2020 68.82 69.28 68.56 68.94 1,581,326 +0.20(+0.29%)
Feb 13, 2020 68.48 69.10 68.07 68.74 2,259,661 +0.14(+0.21%)
Feb 12, 2020 68.72 68.92 68.06 68.60 1,783,326 +0.26(+0.38%)
Feb 11, 2020 68.65 69.13 68.30 68.34 1,792,823 -0.07(-0.11%)
Feb 10, 2020 67.72 68.54 67.68 68.41 1,551,853 +0.49(+0.72%)
Feb 07, 2020 68.42 68.42 67.42 67.92 2,544,243 -0.96(-1.39%)
Feb 06, 2020 70.21 70.49 68.88 68.88 2,309,299 -0.93(-1.33%)
Feb 05, 2020 69.45 70.27 69.14 69.81 2,327,217 +1.43(+2.08%)
Feb 04, 2020 68.74 69.32 68.37 68.38 2,470,269 +0.64(+0.95%)
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.