Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.76 47.97 45.91 46.93 2,705,369 -0.93(-1.94%)
Jul 30, 2020 47.82 47.92 46.79 47.86 2,499,355 -1.35(-2.74%)
Jul 29, 2020 47.62 49.23 47.20 49.21 2,720,869 +1.63(+3.43%)
Jul 28, 2020 48.57 49.26 47.52 47.57 2,874,591 -1.57(-3.19%)
Jul 27, 2020 47.79 49.60 46.96 49.14 3,849,392 +0.89(+1.85%)
Jul 24, 2020 49.11 49.46 48.10 48.25 3,964,729 -0.77(-1.57%)
Jul 23, 2020 47.76 50.30 47.29 49.02 7,010,207 +0.88(+1.83%)
Jul 22, 2020 45.74 48.51 45.74 48.13 4,499,986 +1.60(+3.45%)
Jul 21, 2020 45.73 46.92 45.44 46.53 4,774,734 +1.44(+3.20%)
Jul 20, 2020 46.04 46.38 45.02 45.09 3,013,692 -1.42(-3.06%)
Jul 17, 2020 47.85 48.17 46.28 46.51 2,673,559 -1.23(-2.59%)
Jul 16, 2020 47.27 48.76 46.89 47.74 2,336,809 -0.06(-0.12%)
Jul 15, 2020 46.16 48.12 46.16 47.80 3,957,654 +2.69(+5.96%)
Jul 14, 2020 45.33 45.78 44.45 45.11 2,985,951 -0.63(-1.37%)
Jul 13, 2020 46.51 47.28 44.87 45.74 3,602,970 -0.19(-0.41%)
Jul 10, 2020 44.16 46.00 43.70 45.93 3,813,261 +1.83(+4.16%)
Jul 09, 2020 45.90 45.97 43.10 44.10 4,165,619 -2.12(-4.58%)
Jul 08, 2020 45.95 46.55 45.00 46.22 3,661,992 +0.50(+1.10%)
Jul 07, 2020 47.46 47.66 45.44 45.71 4,243,808 -2.34(-4.86%)
Jul 06, 2020 48.09 48.80 47.32 48.05 2,916,079 +1.67(+3.60%)
Jul 02, 2020 47.28 48.48 46.22 46.38 3,199,486 +0.60(+1.31%)
Jul 01, 2020 47.74 48.89 45.68 45.78 3,227,470 -1.78(-3.73%)
Jun 30, 2020 46.73 47.91 46.24 47.55 7,786,689 +0.73(+1.56%)
Jun 29, 2020 46.86 47.62 45.85 46.82 8,706,968 +0.62(+1.34%)
Jun 26, 2020 48.18 48.42 44.95 46.21 8,341,416 -3.22(-6.51%)
Jun 25, 2020 47.84 49.48 47.12 49.42 4,264,128 +1.19(+2.46%)
Jun 24, 2020 50.84 51.01 47.67 48.24 4,769,951 -3.85(-7.38%)
Jun 23, 2020 52.22 52.81 51.44 52.08 4,047,811 +0.80(+1.56%)
Jun 22, 2020 51.47 52.24 50.35 51.28 4,704,960 +0.28(+0.54%)
Jun 19, 2020 52.60 52.60 49.91 51.01 10,109,007 -0.09(-0.19%)
Jun 18, 2020 51.18 52.88 50.66 51.10 4,705,180 -1.19(-2.27%)
Jun 17, 2020 53.18 54.16 52.15 52.29 5,347,998 -0.80(-1.50%)
Jun 16, 2020 54.75 55.03 51.58 53.09 5,096,065 +1.30(+2.51%)
Jun 15, 2020 47.40 52.88 47.10 51.79 6,227,756 +1.48(+2.94%)
Jun 12, 2020 50.32 50.67 47.44 50.31 4,824,246 +3.40(+7.25%)
Jun 11, 2020 49.37 50.30 46.43 46.91 7,163,535 -5.27(-10.10%)
Jun 10, 2020 55.25 55.82 52.18 52.18 6,619,974 -3.69(-6.61%)
Jun 09, 2020 55.55 56.98 54.64 55.87 5,665,496 -2.32(-3.98%)
Jun 08, 2020 61.15 61.15 57.77 58.19 6,385,607 +0.64(+1.11%)
Jun 05, 2020 61.64 63.39 57.20 57.55 10,010,310 +2.24(+4.05%)
Jun 04, 2020 52.95 55.69 52.15 55.31 7,070,919 +1.06(+1.96%)
Jun 03, 2020 52.27 54.36 52.17 54.25 8,409,434 +4.51(+9.07%)
Jun 02, 2020 48.42 49.90 48.22 49.74 6,175,326 +2.42(+5.12%)
Jun 01, 2020 45.37 47.34 45.06 47.32 5,544,671 +2.21(+4.90%)
May 29, 2020 45.70 47.42 44.95 45.10 8,662,787 -1.86(-3.96%)
May 28, 2020 47.77 49.55 46.38 46.97 11,033,535 -0.12(-0.26%)
May 27, 2020 44.88 47.11 44.57 47.09 8,890,839 +5.24(+12.52%)
May 26, 2020 40.75 42.73 40.32 41.85 7,680,928 +3.43(+8.92%)
May 22, 2020 38.74 39.07 37.75 38.42 2,563,802 -0.27(-0.69%)
May 21, 2020 38.83 39.46 38.19 38.69 3,393,118 -0.25(-0.63%)
May 20, 2020 38.33 39.29 38.17 38.93 4,626,960 +1.61(+4.32%)
May 19, 2020 38.24 38.89 36.94 37.32 4,968,002 -1.23(-3.19%)
May 18, 2020 37.92 38.85 37.72 38.55 5,644,712 +2.87(+8.05%)
May 15, 2020 36.15 36.69 35.46 35.68 3,426,913 -1.15(-3.14%)
May 14, 2020 33.67 37.12 32.91 36.83 7,053,637 +2.67(+7.80%)
May 13, 2020 36.64 36.71 33.55 34.17 6,021,525 -2.64(-7.17%)
May 12, 2020 38.00 39.06 36.78 36.80 4,092,675 -1.18(-3.11%)
May 11, 2020 38.94 39.14 37.82 37.99 4,469,796 -2.12(-5.29%)
May 08, 2020 39.63 40.23 38.94 40.11 3,872,559 +2.10(+5.53%)
May 07, 2020 37.56 39.01 37.56 38.01 4,255,619 +1.26(+3.42%)
May 06, 2020 38.90 39.49 36.47 36.75 4,339,532 -1.84(-4.77%)
May 05, 2020 39.91 40.77 38.40 38.59 7,602,102 -0.25(-0.65%)
May 04, 2020 37.28 39.14 36.40 38.84 6,461,749 +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.