Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.68 45.32 42.96 43.11 9,063,863 -1.78(-3.96%)
May 28, 2020 45.66 47.36 44.32 44.89 11,544,373 -0.12(-0.26%)
May 27, 2020 42.89 45.02 42.60 45.01 9,302,473 +5.01(+12.52%)
May 26, 2020 38.94 40.84 38.54 40.00 8,036,545 +3.28(+8.92%)
May 22, 2020 37.03 37.34 36.08 36.72 2,682,503 -0.25(-0.69%)
May 21, 2020 37.11 37.71 36.50 36.98 3,550,215 -0.24(-0.63%)
May 20, 2020 36.63 37.56 36.48 37.21 4,841,183 +1.54(+4.32%)
May 19, 2020 36.55 37.17 35.31 35.67 5,198,013 -1.18(-3.19%)
May 18, 2020 36.24 37.13 36.05 36.84 5,906,055 +2.75(+8.05%)
May 15, 2020 34.55 35.07 33.90 34.10 3,585,574 -1.10(-3.14%)
May 14, 2020 32.18 35.48 31.45 35.20 7,380,211 +2.55(+7.80%)
May 13, 2020 35.02 35.09 32.06 32.65 6,300,314 -2.52(-7.17%)
May 12, 2020 36.31 37.33 35.15 35.17 4,282,161 -1.13(-3.11%)
May 11, 2020 37.22 37.41 36.14 36.31 4,676,742 -2.03(-5.29%)
May 08, 2020 37.88 38.45 37.22 38.33 4,051,853 +2.01(+5.53%)
May 07, 2020 35.90 37.28 35.90 36.32 4,452,649 +1.20(+3.42%)
May 06, 2020 37.18 37.74 34.86 35.12 4,540,447 -1.76(-4.77%)
May 05, 2020 38.15 38.97 36.70 36.88 7,954,069 -0.24(-0.65%)
May 04, 2020 35.63 37.41 34.79 37.12 6,760,919 +0.00(+0.00%)
May 01, 2020 36.60 37.50 35.81 37.12 7,441,734 -1.44(-3.72%)
Apr 30, 2020 39.48 40.55 38.30 38.56 5,915,154 -2.64(-6.40%)
Apr 29, 2020 38.58 41.46 38.58 41.20 7,566,464 +5.25(+14.60%)
Apr 28, 2020 35.66 36.69 35.21 35.95 6,868,934 +2.35(+7.00%)
Apr 27, 2020 33.20 34.09 32.67 33.60 5,746,359 +1.09(+3.34%)
Apr 24, 2020 31.86 33.00 31.56 32.51 7,675,096 +1.27(+4.05%)
Apr 23, 2020 29.33 32.16 29.16 31.24 8,746,957 -0.30(-0.94%)
Apr 22, 2020 31.63 31.85 30.88 31.54 7,508,095 +0.76(+2.48%)
Apr 21, 2020 29.84 31.29 29.76 30.78 6,324,166 -0.83(-2.61%)
Apr 20, 2020 30.21 31.92 29.66 31.60 6,997,368 +0.16(+0.51%)
Apr 17, 2020 30.41 31.58 30.33 31.44 6,975,121 +3.01(+10.57%)
Apr 16, 2020 29.41 29.59 27.90 28.44 6,404,554 -1.16(-3.91%)
Apr 15, 2020 29.88 30.10 29.03 29.59 6,115,987 -2.29(-7.18%)
Apr 14, 2020 33.22 33.92 31.34 31.88 6,942,758 -0.58(-1.80%)
Apr 13, 2020 35.44 35.80 32.00 32.47 7,449,537 -2.72(-7.73%)
Apr 09, 2020 34.55 37.69 34.55 35.18 6,338,780 +1.79(+5.35%)
Apr 08, 2020 32.48 33.75 31.69 33.40 6,096,237 +1.99(+6.34%)
Apr 07, 2020 33.03 35.66 31.33 31.41 6,961,343 +1.38(+4.60%)
Apr 06, 2020 28.16 30.35 28.10 30.02 7,091,648 +4.42(+17.28%)
Apr 03, 2020 27.45 27.54 24.69 25.60 6,918,285 -2.21(-7.94%)
Apr 02, 2020 27.73 29.02 27.15 27.81 6,133,404 -0.48(-1.71%)
Apr 01, 2020 29.49 29.88 27.57 28.29 6,038,183 -3.71(-11.61%)
Mar 31, 2020 33.51 34.03 31.68 32.01 3,615,004 -1.72(-5.11%)
Mar 30, 2020 34.10 34.37 32.33 33.73 5,045,488 -0.74(-2.13%)
Mar 27, 2020 35.24 35.66 33.69 34.47 5,584,978 -2.96(-7.91%)
Mar 26, 2020 35.59 39.32 35.05 37.43 9,228,652 +3.82(+11.38%)
Mar 25, 2020 34.28 35.48 31.78 33.60 11,451,212 +3.29(+10.86%)
Mar 24, 2020 26.11 30.57 26.02 30.31 8,035,035 +6.40(+26.75%)
Mar 23, 2020 23.11 24.29 21.66 23.91 9,167,004 +1.26(+5.54%)
Mar 20, 2020 26.65 26.89 22.64 22.66 10,440,337 -2.76(-10.87%)
Mar 19, 2020 23.71 25.83 20.86 25.42 9,269,367 +1.19(+4.93%)
Mar 18, 2020 30.50 30.88 23.87 24.23 8,277,929 -8.86(-26.77%)
Mar 17, 2020 34.80 35.14 29.45 33.08 10,909,443 -0.90(-2.64%)
Mar 16, 2020 39.71 40.16 33.70 33.98 5,370,623 -12.46(-26.84%)
Mar 13, 2020 43.90 46.56 41.49 46.45 4,959,670 +6.17(+15.33%)
Mar 12, 2020 43.66 45.03 40.19 40.27 5,000,924 -7.47(-15.64%)
Mar 11, 2020 50.25 50.65 47.01 47.74 3,448,249 -4.03(-7.78%)
Mar 10, 2020 51.34 52.66 48.07 51.77 4,910,632 +2.63(+5.35%)
Mar 09, 2020 52.13 52.49 48.57 49.14 4,009,250 -7.02(-12.50%)
Mar 06, 2020 55.63 57.65 55.03 56.15 4,303,269 -1.79(-3.08%)
Mar 05, 2020 57.81 59.12 57.36 57.94 3,887,637 -1.90(-3.18%)
Mar 04, 2020 58.68 59.98 57.72 59.84 3,207,553 +2.14(+3.70%)
Mar 03, 2020 60.69 61.67 57.34 57.71 4,013,206 -3.20(-5.26%)
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.