Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.15 46.30 44.68 45.95 8,059,118 +0.71(+1.56%)
Jun 29, 2020 45.28 46.01 44.30 45.24 9,011,595 +0.60(+1.34%)
Jun 26, 2020 46.55 46.78 43.43 44.64 8,633,254 -3.11(-6.51%)
Jun 25, 2020 46.22 47.81 45.52 47.75 4,413,315 +1.15(+2.46%)
Jun 24, 2020 49.12 49.29 46.06 46.61 4,936,835 -3.71(-7.38%)
Jun 23, 2020 50.45 51.03 49.70 50.32 4,189,430 +0.77(+1.55%)
Jun 22, 2020 49.73 50.48 48.64 49.55 4,869,571 +0.27(+0.54%)
Jun 19, 2020 50.82 50.82 48.22 49.29 10,462,687 -0.09(-0.19%)
Jun 18, 2020 49.45 51.09 48.95 49.38 4,869,798 -1.15(-2.27%)
Jun 17, 2020 51.39 52.33 50.39 50.52 5,535,106 -0.77(-1.50%)
Jun 16, 2020 52.90 53.17 49.84 51.29 5,274,359 +1.26(+2.51%)
Jun 15, 2020 45.80 51.09 45.51 50.04 6,445,644 +1.43(+2.94%)
Jun 12, 2020 48.62 48.96 45.83 48.61 4,993,030 +3.28(+7.25%)
Jun 11, 2020 47.70 48.60 44.86 45.32 7,414,163 -5.09(-10.10%)
Jun 10, 2020 53.39 53.94 50.41 50.41 6,851,585 -3.57(-6.61%)
Jun 09, 2020 53.67 55.06 52.79 53.98 5,863,713 -2.24(-3.98%)
Jun 08, 2020 59.08 59.08 55.82 56.22 6,609,017 +0.61(+1.11%)
Jun 05, 2020 59.56 61.25 55.27 55.61 10,360,537 +2.16(+4.05%)
Jun 04, 2020 51.16 53.81 50.39 53.44 7,318,307 +1.03(+1.96%)
Jun 03, 2020 50.51 52.52 50.40 52.41 8,703,651 +4.36(+9.07%)
Jun 02, 2020 46.78 48.21 46.59 48.06 6,391,380 +2.34(+5.12%)
Jun 01, 2020 43.84 45.74 43.53 45.72 5,738,660 +2.14(+4.90%)
May 29, 2020 44.16 45.82 43.43 43.58 8,965,868 -1.80(-3.96%)
May 28, 2020 46.16 47.87 44.81 45.38 11,419,561 -0.12(-0.26%)
May 27, 2020 43.36 45.52 43.07 45.50 9,201,899 +5.06(+12.52%)
May 26, 2020 39.37 41.29 38.96 40.43 7,949,658 +3.31(+8.92%)
May 22, 2020 37.43 37.75 36.47 37.12 2,653,501 -0.26(-0.69%)
May 21, 2020 37.52 38.12 36.90 37.38 3,511,832 -0.24(-0.63%)
May 20, 2020 37.03 37.97 36.88 37.62 4,788,842 +1.56(+4.32%)
May 19, 2020 36.95 37.57 35.70 36.06 5,141,815 -1.19(-3.19%)
May 18, 2020 36.64 37.54 36.45 37.25 5,842,201 +2.78(+8.05%)
May 15, 2020 34.92 35.45 34.27 34.47 3,546,809 -1.12(-3.14%)
May 14, 2020 32.53 35.87 31.79 35.59 7,300,420 +2.58(+7.80%)
May 13, 2020 35.41 35.47 32.41 33.01 6,232,198 -2.55(-7.17%)
May 12, 2020 36.71 37.74 35.53 35.56 4,235,864 -1.14(-3.11%)
May 11, 2020 37.63 37.82 36.54 36.70 4,626,179 -2.05(-5.29%)
May 08, 2020 38.29 38.87 37.63 38.75 4,008,046 +2.03(+5.53%)
May 07, 2020 36.29 37.69 36.29 36.72 4,404,509 +1.22(+3.42%)
May 06, 2020 37.58 38.15 35.24 35.50 4,491,358 -1.78(-4.77%)
May 05, 2020 38.56 39.40 37.10 37.28 7,868,074 -0.24(-0.65%)
May 04, 2020 36.02 37.82 35.17 37.53 6,687,823 +0.00(+0.00%)
May 01, 2020 37.00 37.91 36.20 37.53 7,361,277 -1.45(-3.72%)
Apr 30, 2020 39.91 40.99 38.72 38.98 5,851,202 -2.67(-6.40%)
Apr 29, 2020 39.01 41.91 39.00 41.65 7,484,659 +5.31(+14.60%)
Apr 28, 2020 36.05 37.09 35.60 36.34 6,794,671 +2.38(+7.00%)
Apr 27, 2020 33.56 34.46 33.03 33.96 5,684,232 +1.10(+3.34%)
Apr 24, 2020 32.21 33.36 31.90 32.87 7,592,116 +1.28(+4.05%)
Apr 23, 2020 29.65 32.51 29.48 31.59 8,652,389 -0.30(-0.94%)
Apr 22, 2020 31.98 32.20 31.21 31.89 7,426,921 +0.77(+2.48%)
Apr 21, 2020 30.16 31.63 30.09 31.11 6,255,792 -0.83(-2.61%)
Apr 20, 2020 30.54 32.27 29.98 31.95 6,921,716 +0.16(+0.51%)
Apr 17, 2020 30.74 31.92 30.66 31.79 6,899,709 +3.04(+10.57%)
Apr 16, 2020 29.73 29.92 28.20 28.75 6,335,311 -1.17(-3.91%)
Apr 15, 2020 30.21 30.43 29.35 29.92 6,049,864 -2.31(-7.18%)
Apr 14, 2020 33.58 34.29 31.69 32.23 6,867,696 -0.59(-1.80%)
Apr 13, 2020 35.83 36.19 32.35 32.82 7,368,996 -2.75(-7.73%)
Apr 09, 2020 34.92 38.10 34.92 35.57 6,270,248 +1.81(+5.35%)
Apr 08, 2020 32.84 34.12 32.04 33.76 6,030,327 +2.01(+6.34%)
Apr 07, 2020 33.39 36.05 31.67 31.75 6,886,080 +1.40(+4.60%)
Apr 06, 2020 28.47 30.68 28.41 30.35 7,014,976 +4.47(+17.28%)
Apr 03, 2020 27.75 27.84 24.95 25.88 6,843,487 -2.23(-7.94%)
Apr 02, 2020 28.03 29.34 27.45 28.11 6,067,093 -0.49(-1.71%)
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.