Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.96 74.96 73.65 74.25 1,613,703 -0.03(-0.04%)
Aug 29, 2019 74.19 74.72 73.85 74.28 1,034,375 +0.97(+1.32%)
Aug 28, 2019 71.65 73.68 71.64 73.31 1,683,509 +1.36(+1.90%)
Aug 27, 2019 72.95 73.05 71.52 71.95 2,174,351 -0.53(-0.73%)
Aug 26, 2019 71.96 72.51 71.15 72.48 1,519,429 +1.21(+1.69%)
Aug 23, 2019 73.54 74.07 70.81 71.27 1,798,843 -2.71(-3.66%)
Aug 22, 2019 74.48 74.95 73.69 73.98 1,051,888 -0.08(-0.11%)
Aug 21, 2019 74.33 74.50 73.88 74.07 1,222,635 +0.43(+0.58%)
Aug 20, 2019 74.31 74.64 73.58 73.64 1,565,933 -1.04(-1.40%)
Aug 19, 2019 75.39 75.54 74.52 74.68 1,787,582 +0.49(+0.66%)
Aug 16, 2019 73.46 74.70 73.35 74.19 2,007,336 +1.22(+1.67%)
Aug 15, 2019 73.72 74.33 72.52 72.97 2,072,373 -0.36(-0.49%)
Aug 14, 2019 74.77 75.19 73.28 73.33 2,035,400 -3.26(-4.26%)
Aug 13, 2019 75.01 77.15 74.79 76.59 2,157,480 +1.28(+1.70%)
Aug 12, 2019 76.83 77.02 75.24 75.31 1,239,068 -2.24(-2.89%)
Aug 09, 2019 77.77 78.19 77.11 77.55 1,368,367 -0.59(-0.76%)
Aug 08, 2019 77.79 78.78 77.41 78.14 2,324,802 +0.79(+1.03%)
Aug 07, 2019 76.34 77.51 75.59 77.35 2,842,922 -0.50(-0.64%)
Aug 06, 2019 77.69 77.92 76.66 77.85 2,642,745 +1.02(+1.33%)
Aug 05, 2019 78.33 78.45 76.22 76.82 3,419,084 -3.21(-4.01%)
Aug 02, 2019 80.57 80.86 78.79 80.04 2,787,744 -0.87(-1.07%)
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.