Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.22 50.47 48.71 50.09 7,392,458 +0.77(+1.56%)
Jun 29, 2020 49.36 50.16 48.30 49.32 8,266,144 +0.65(+1.34%)
Jun 26, 2020 50.75 51.00 47.35 48.67 7,919,100 -3.39(-6.51%)
Jun 25, 2020 50.39 52.12 49.63 52.06 4,048,240 +1.25(+2.46%)
Jun 24, 2020 53.55 53.73 50.21 50.81 4,528,454 -4.05(-7.38%)
Jun 23, 2020 55.00 55.63 54.18 54.86 3,842,875 +0.84(+1.55%)
Jun 22, 2020 54.21 55.03 53.03 54.02 4,466,754 +0.29(+0.54%)
Jun 19, 2020 55.40 55.40 52.57 53.73 9,597,200 -0.10(-0.19%)
Jun 18, 2020 53.91 55.70 53.36 53.83 4,466,962 -1.25(-2.27%)
Jun 17, 2020 56.02 57.05 54.93 55.08 5,077,235 -0.84(-1.50%)
Jun 16, 2020 57.67 57.96 54.33 55.92 4,838,057 +1.37(+2.51%)
Jun 15, 2020 49.93 55.70 49.61 54.55 5,912,452 +1.56(+2.94%)
Jun 12, 2020 53.00 53.37 49.97 52.99 4,580,000 +3.58(+7.25%)
Jun 11, 2020 52.00 52.98 48.90 49.41 6,800,854 -5.55(-10.10%)
Jun 10, 2020 58.20 58.80 54.96 54.96 6,284,813 -3.89(-6.61%)
Jun 09, 2020 58.51 60.02 57.55 58.85 5,378,659 -2.44(-3.98%)
Jun 08, 2020 64.41 64.41 60.85 61.29 6,062,311 +0.67(+1.11%)
Jun 05, 2020 64.93 66.77 60.25 60.62 9,503,500 +2.36(+4.05%)
Jun 04, 2020 55.77 58.66 54.93 58.26 6,712,927 +1.12(+1.96%)
Jun 03, 2020 55.06 57.26 54.95 57.14 7,983,674 +4.75(+9.07%)
Jun 02, 2020 51.00 52.56 50.79 52.39 5,862,677 +2.55(+5.12%)
Jun 01, 2020 47.79 49.86 47.46 49.84 5,263,951 +2.33(+4.90%)
May 29, 2020 48.14 49.95 47.35 47.51 8,224,200 -1.96(-3.96%)
May 28, 2020 50.32 52.19 48.85 49.47 10,474,920 -0.13(-0.26%)
May 27, 2020 47.27 49.62 46.95 49.60 8,440,706 +5.52(+12.52%)
May 26, 2020 42.92 45.01 42.47 44.08 7,292,052 +3.61(+8.92%)
May 22, 2020 40.81 41.15 39.76 40.47 2,434,000 -0.28(-0.69%)
May 21, 2020 40.90 41.56 40.23 40.75 3,221,329 -0.26(-0.63%)
May 20, 2020 40.37 41.39 40.21 41.01 4,392,703 +1.26(+3.17%)
May 19, 2020 40.73 41.42 39.35 39.75 4,664,270 -1.31(-3.19%)
May 18, 2020 40.39 41.38 40.18 41.06 5,299,608 +3.06(+8.05%)
May 15, 2020 38.50 39.08 37.77 38.00 3,217,400 -1.23(-3.14%)
May 14, 2020 35.86 39.54 35.05 39.23 6,622,395 +2.84(+7.80%)
May 13, 2020 39.03 39.10 35.73 36.39 5,653,384 -2.81(-7.17%)
May 12, 2020 40.47 41.60 39.17 39.20 3,842,459 -1.26(-3.11%)
May 11, 2020 41.48 41.69 40.28 40.46 4,196,524 -2.26(-5.29%)
May 08, 2020 42.21 42.85 41.48 42.72 3,635,800 +2.24(+5.53%)
May 07, 2020 40.01 41.55 40.01 40.48 3,995,441 +1.34(+3.42%)
May 06, 2020 41.43 42.06 38.85 39.14 4,074,224 -1.96(-4.77%)
May 05, 2020 42.51 43.43 40.90 41.10 7,137,328 -0.27(-0.65%)
May 04, 2020 39.71 41.69 38.78 41.37 6,066,693 +0.00(+0.00%)
May 01, 2020 40.79 41.79 39.91 41.37 6,677,600 -1.60(-3.72%)
Apr 30, 2020 44.00 45.19 42.68 42.97 5,307,773 -2.94(-6.40%)
Apr 29, 2020 43.00 46.20 42.99 45.91 6,789,523 +5.85(+14.60%)
Apr 28, 2020 39.74 40.89 39.24 40.06 6,163,617 +2.62(+7.00%)
Apr 27, 2020 37.00 37.99 36.41 37.44 5,156,310 +1.21(+3.34%)
Apr 24, 2020 35.51 36.78 35.17 36.23 6,887,000 +1.41(+4.05%)
Apr 23, 2020 32.69 35.84 32.50 34.82 7,848,800 -0.33(-0.94%)
Apr 22, 2020 35.25 35.50 34.41 35.15 6,737,147 +0.85(+2.48%)
Apr 21, 2020 33.25 34.87 33.17 34.30 5,674,787 -0.92(-2.61%)
Apr 20, 2020 33.67 35.57 33.05 35.22 6,278,863 +0.18(+0.51%)
Apr 17, 2020 33.89 35.19 33.80 35.04 6,258,900 +3.35(+10.57%)
Apr 16, 2020 32.77 32.98 31.09 31.69 5,746,920 -1.29(-3.91%)
Apr 15, 2020 33.30 33.54 32.35 32.98 5,487,984 -2.55(-7.18%)
Apr 14, 2020 37.02 37.80 34.93 35.53 6,229,860 -0.65(-1.80%)
Apr 13, 2020 39.50 39.90 35.66 36.18 6,684,602 -3.03(-7.73%)
Apr 09, 2020 38.50 42.00 38.50 39.21 5,687,900 +1.99(+5.35%)
Apr 08, 2020 36.20 37.61 35.32 37.22 5,470,262 +2.22(+6.34%)
Apr 07, 2020 36.81 39.74 34.91 35.00 6,246,537 +1.54(+4.60%)
Apr 06, 2020 31.38 33.82 31.32 33.46 6,363,462 +4.93(+17.28%)
Apr 03, 2020 30.59 30.69 27.51 28.53 6,207,900 -2.46(-7.94%)
Apr 02, 2020 30.90 32.34 30.26 30.99 5,503,613 -0.54(-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.