Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 44.68 45.81 44.21 45.47 8,144,257 +0.70(+1.56%)
Jun 29, 2020 44.80 45.53 43.84 44.77 9,106,796 +0.59(+1.34%)
Jun 26, 2020 46.07 46.29 42.98 44.18 8,724,458 -3.08(-6.51%)
Jun 25, 2020 45.74 47.31 45.05 47.25 4,459,938 +1.13(+2.46%)
Jun 24, 2020 48.61 48.77 45.58 46.12 4,988,989 -3.68(-7.38%)
Jun 23, 2020 49.92 50.49 49.18 49.80 4,233,688 +0.76(+1.56%)
Jun 22, 2020 49.21 49.95 48.13 49.03 4,921,014 +0.26(+0.54%)
Jun 19, 2020 50.29 50.29 47.72 48.77 10,573,218 -0.09(-0.19%)
Jun 18, 2020 48.93 50.56 48.43 48.86 4,921,244 -1.13(-2.27%)
Jun 17, 2020 50.85 51.78 49.86 50.00 5,593,580 -0.76(-1.50%)
Jun 16, 2020 52.35 52.61 49.31 50.76 5,330,078 +1.24(+2.51%)
Jun 15, 2020 45.32 50.56 45.03 49.51 6,513,737 +1.42(+2.94%)
Jun 12, 2020 48.11 48.44 45.35 48.10 5,045,777 +3.25(+7.25%)
Jun 11, 2020 47.20 48.09 44.39 44.85 7,492,488 -5.04(-10.10%)
Jun 10, 2020 52.83 53.37 49.89 49.89 6,923,967 -3.53(-6.61%)
Jun 09, 2020 53.11 54.48 52.24 53.42 5,925,658 -2.21(-3.98%)
Jun 08, 2020 58.46 58.46 55.23 55.63 6,678,837 +0.61(+1.11%)
Jun 05, 2020 58.94 60.61 54.69 55.02 10,469,989 +2.14(+4.05%)
Jun 04, 2020 50.62 53.25 49.86 52.88 7,395,619 +1.02(+1.96%)
Jun 03, 2020 49.98 51.97 49.88 51.87 8,795,599 +4.31(+9.07%)
Jun 02, 2020 46.29 47.71 46.10 47.55 6,458,900 +2.31(+5.12%)
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.