Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.15 46.35 44.36 45.34 2,800,021 -0.90(-1.94%)
Jul 30, 2020 46.20 46.30 45.21 46.24 2,586,799 -1.30(-2.74%)
Jul 29, 2020 46.01 47.57 45.61 47.54 2,816,063 +1.58(+3.43%)
Jul 28, 2020 46.93 47.60 45.91 45.96 2,975,163 -1.51(-3.19%)
Jul 27, 2020 46.18 47.92 45.37 47.48 3,984,069 +0.86(+1.85%)
Jul 24, 2020 47.45 47.79 46.48 46.62 4,103,442 -0.74(-1.57%)
Jul 23, 2020 46.15 48.60 45.69 47.36 7,255,471 +0.85(+1.83%)
Jul 22, 2020 44.19 46.87 44.19 46.51 4,657,425 +1.55(+3.45%)
Jul 21, 2020 44.19 45.33 43.90 44.96 4,941,786 +1.39(+3.20%)
Jul 20, 2020 44.49 44.81 43.50 43.56 3,119,131 -1.38(-3.06%)
Jul 17, 2020 46.23 46.54 44.72 44.94 2,767,098 -1.19(-2.58%)
Jul 16, 2020 45.67 47.11 45.30 46.13 2,418,566 -0.06(-0.12%)
Jul 15, 2020 44.60 46.50 44.60 46.19 4,096,119 +2.60(+5.96%)
Jul 14, 2020 43.80 44.23 42.95 43.59 3,090,419 -0.61(-1.37%)
Jul 13, 2020 44.94 45.68 43.35 44.19 3,729,025 -0.18(-0.41%)
Jul 10, 2020 42.66 44.44 42.22 44.38 3,946,674 +1.77(+4.15%)
Jul 09, 2020 44.35 44.41 41.64 42.61 4,311,360 -2.05(-4.58%)
Jul 08, 2020 44.40 44.98 43.48 44.65 3,790,113 +0.49(+1.10%)
Jul 07, 2020 45.85 46.05 43.90 44.17 4,392,284 -2.26(-4.86%)
Jul 06, 2020 46.46 47.15 45.72 46.42 3,018,103 +1.61(+3.60%)
Jul 02, 2020 45.68 46.85 44.65 44.81 3,311,425 +0.58(+1.31%)
Jul 01, 2020 46.13 47.24 44.14 44.23 3,340,388 -1.72(-3.73%)
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%)
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.