Discover Financial Services (NY: DFS )

123.15 USD +0.97 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 80.73 80.73 79.32 79.97 1,498,300 -0.03(-0.04%)
Aug 29, 2019 79.90 80.47 79.54 80.00 960,403 +1.04(+1.32%)
Aug 28, 2019 77.17 79.36 77.16 78.96 1,563,114 +1.47(+1.90%)
Aug 27, 2019 78.57 78.68 77.03 77.49 2,018,854 -0.57(-0.73%)
Aug 26, 2019 77.50 78.09 76.62 78.06 1,410,768 +1.30(+1.69%)
Aug 23, 2019 79.20 79.77 76.26 76.76 1,670,200 -2.92(-3.66%)
Aug 22, 2019 80.22 80.72 79.37 79.68 976,663 -0.09(-0.11%)
Aug 21, 2019 80.06 80.24 79.57 79.77 1,135,199 +0.02(+0.03%)
Aug 20, 2019 80.48 80.84 79.69 79.75 1,445,925 -1.13(-1.40%)
Aug 19, 2019 81.65 81.81 80.70 80.88 1,650,587 +0.53(+0.66%)
Aug 16, 2019 79.56 80.90 79.44 80.35 1,853,500 +1.32(+1.67%)
Aug 15, 2019 79.84 80.50 78.54 79.03 1,913,553 -0.39(-0.49%)
Aug 14, 2019 80.98 81.43 79.36 79.42 1,879,413 -3.53(-4.26%)
Aug 13, 2019 81.24 83.55 81.00 82.95 1,992,137 +1.39(+1.70%)
Aug 12, 2019 83.21 83.41 81.49 81.56 1,144,110 -2.43(-2.89%)
Aug 09, 2019 84.23 84.68 83.51 83.99 1,263,500 -0.64(-0.76%)
Aug 08, 2019 84.25 85.32 83.83 84.63 2,146,636 +0.86(+1.03%)
Aug 07, 2019 82.68 83.94 81.86 83.77 2,625,049 -0.54(-0.64%)
Aug 06, 2019 84.14 84.39 83.02 84.31 2,440,213 +1.11(+1.33%)
Aug 05, 2019 84.83 84.96 82.55 83.20 3,157,056 -3.48(-4.01%)
Aug 02, 2019 87.26 87.57 85.33 86.68 2,574,100 -0.94(-1.07%)
Aug 01, 2019 89.75 90.05 87.02 87.62 3,265,020 -2.12(-2.36%)
Jul 31, 2019 90.49 90.72 89.21 89.74 2,604,551 -1.31(-1.44%)
Jul 30, 2019 90.88 91.96 90.52 91.05 2,326,894 -0.72(-0.78%)
Jul 29, 2019 92.75 92.75 91.49 91.77 2,271,808 -1.14(-1.23%)
Jul 26, 2019 91.82 92.98 91.00 92.91 2,697,900 +1.15(+1.25%)
Jul 25, 2019 92.91 92.91 91.30 91.76 3,344,230 -0.24(-0.26%)
Jul 24, 2019 87.66 92.37 87.27 92.00 7,057,459 +7.52(+8.90%)
Jul 23, 2019 82.88 84.79 82.68 84.48 3,563,525 +2.15(+2.61%)
Jul 22, 2019 81.66 82.57 81.59 82.33 3,052,938 +0.59(+0.72%)
Jul 19, 2019 81.86 82.22 81.25 81.74 2,404,000 +0.11(+0.13%)
Jul 18, 2019 79.73 81.66 79.71 81.63 1,854,762 +1.61(+2.01%)
Jul 17, 2019 80.76 81.13 79.98 80.02 1,283,771 -0.92(-1.14%)
Jul 16, 2019 81.29 81.98 80.88 80.94 1,845,325 -0.09(-0.11%)
Jul 15, 2019 81.46 81.46 80.36 81.03 1,110,606 -0.26(-0.32%)
Jul 12, 2019 80.68 81.47 80.52 81.29 1,110,100 +0.70(+0.87%)
Jul 11, 2019 80.38 81.16 80.16 80.59 1,491,399 +0.49(+0.61%)
Jul 10, 2019 80.73 81.77 79.93 80.10 1,303,875 -0.42(-0.52%)
Jul 09, 2019 79.66 80.63 79.60 80.52 1,796,058 +0.24(+0.30%)
Jul 08, 2019 79.84 80.56 79.77 80.28 1,281,366 +0.08(+0.10%)
Jul 05, 2019 80.50 80.71 79.88 80.20 1,038,700 -0.18(-0.22%)
Jul 03, 2019 79.25 80.44 79.25 80.38 823,900 +1.51(+1.91%)
Jul 02, 2019 78.64 79.32 78.51 78.87 1,463,089 +0.29(+0.37%)
Jul 01, 2019 78.73 79.66 78.13 78.58 1,997,048 +0.99(+1.28%)
Jun 28, 2019 77.59 78.11 77.00 77.59 3,766,600 +0.00(+0.00%)
Jun 27, 2019 77.65 77.97 77.35 77.59 1,717,661 +0.00(+0.00%)
Jun 26, 2019 77.70 78.26 77.27 77.59 1,304,238 +0.17(+0.22%)
Jun 25, 2019 77.50 77.73 76.71 77.42 1,204,578 -0.17(-0.22%)
Jun 24, 2019 78.24 78.87 77.50 77.59 2,245,702 -0.79(-1.01%)
Jun 21, 2019 78.57 78.65 78.08 78.38 2,569,400 -0.01(-0.01%)
Jun 20, 2019 77.88 78.56 77.35 78.39 1,395,990 +1.38(+1.79%)
Jun 19, 2019 77.89 78.22 76.76 77.01 1,508,867 -0.81(-1.04%)
Jun 18, 2019 77.13 78.76 76.76 77.82 1,477,635 +0.94(+1.22%)
Jun 17, 2019 77.54 77.63 76.75 76.88 1,995,735 -0.57(-0.74%)
Jun 14, 2019 77.61 77.63 76.34 77.45 1,937,700 +0.00(+0.00%)
Jun 13, 2019 77.44 78.14 77.28 77.45 2,387,594 +0.01(+0.01%)
Jun 12, 2019 78.63 78.81 76.79 77.44 1,962,220 -1.32(-1.68%)
Jun 11, 2019 78.82 79.55 78.41 78.76 1,040,322 +0.57(+0.73%)
Jun 10, 2019 78.77 79.28 78.19 78.19 1,176,325 +0.05(+0.06%)
Jun 07, 2019 78.47 78.92 77.97 78.14 1,101,500 +0.04(+0.05%)
Jun 06, 2019 77.79 78.34 77.28 78.10 1,514,893 +0.38(+0.49%)
Jun 05, 2019 77.79 77.81 76.73 77.72 1,432,819 +0.49(+0.63%)
Jun 04, 2019 75.70 77.27 75.34 77.23 1,853,719 +2.52(+3.37%)
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.