Skip to main content

Discover Financial Services (NY: DFS )

117.57 +2.88 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.72 56.15 53.72 55.33 4,460,172 +2.05(+3.85%)
Sep 29, 2020 53.88 54.61 52.91 53.28 2,384,817 -0.79(-1.45%)
Sep 28, 2020 53.43 54.85 53.12 54.07 3,991,284 +2.23(+4.30%)
Sep 25, 2020 50.43 52.20 50.38 51.84 1,678,287 +0.95(+1.86%)
Sep 24, 2020 50.83 51.89 49.55 50.89 1,761,928 -0.09(-0.17%)
Sep 23, 2020 52.47 53.66 50.90 50.98 2,213,796 -1.24(-2.37%)
Sep 22, 2020 52.37 52.98 50.54 52.21 5,174,120 -0.48(-0.91%)
Sep 21, 2020 54.05 54.67 52.30 52.69 4,501,335 -3.84(-6.79%)
Sep 18, 2020 56.82 57.66 56.07 56.53 4,812,232 -0.49(-0.86%)
Sep 17, 2020 55.83 57.55 55.46 57.02 4,291,950 +0.31(+0.54%)
Sep 16, 2020 54.81 57.89 54.28 56.71 4,365,555 +2.08(+3.80%)
Sep 15, 2020 55.65 57.02 54.45 54.63 3,714,240 -0.90(-1.62%)
Sep 14, 2020 53.23 56.16 53.12 55.53 3,622,596 +3.11(+5.94%)
Sep 11, 2020 51.98 52.70 51.70 52.42 2,375,624 +0.64(+1.24%)
Sep 10, 2020 53.16 54.52 51.61 51.78 2,072,053 -0.93(-1.76%)
Sep 09, 2020 53.36 53.36 51.92 52.71 2,018,924 -0.07(-0.13%)
Sep 08, 2020 53.77 54.77 52.63 52.78 3,687,641 -1.92(-3.52%)
Sep 04, 2020 53.88 56.72 53.83 54.70 5,600,835 +1.63(+3.07%)
Sep 03, 2020 51.92 53.62 51.72 53.07 5,381,980 +1.67(+3.24%)
Sep 02, 2020 50.70 51.64 50.33 51.41 1,907,382 +0.68(+1.34%)
Sep 01, 2020 50.21 51.33 49.90 50.73 1,722,407 -0.11(-0.21%)
Aug 31, 2020 51.96 51.96 50.81 50.83 3,456,741 -1.12(-2.16%)
Aug 28, 2020 51.78 52.09 50.98 51.95 2,353,486 +0.52(+1.01%)
Aug 27, 2020 49.51 51.95 49.18 51.44 4,013,309 +2.09(+4.23%)
Aug 26, 2020 49.90 50.40 49.09 49.35 3,076,576 -0.66(-1.32%)
Aug 25, 2020 50.76 51.16 49.30 50.01 2,212,860 -0.16(-0.32%)
Aug 24, 2020 47.81 50.25 47.72 50.17 2,694,830 +2.70(+5.69%)
Aug 21, 2020 47.82 48.13 46.85 47.47 2,313,284 -0.35(-0.74%)
Aug 20, 2020 47.92 48.43 47.64 47.82 2,008,176 -0.83(-1.71%)
Aug 19, 2020 48.37 49.26 47.75 48.66 1,974,750 +0.30(+0.61%)
Aug 18, 2020 49.96 50.31 48.23 48.36 3,426,965 -1.57(-3.14%)
Aug 17, 2020 51.41 51.57 49.92 49.93 2,971,015 -1.62(-3.15%)
Aug 14, 2020 50.27 52.09 49.96 51.55 1,602,323 +0.83(+1.63%)
Aug 13, 2020 50.87 51.99 50.51 50.72 1,937,243 -1.01(-1.95%)
Aug 12, 2020 54.06 54.07 50.87 51.73 3,401,055 -1.21(-2.28%)
Aug 11, 2020 52.86 54.75 52.31 52.94 3,953,923 +1.89(+3.70%)
Aug 10, 2020 49.00 51.62 48.91 51.05 3,948,824 +2.26(+4.63%)
Aug 07, 2020 47.10 48.83 46.50 48.79 3,067,820 +1.22(+2.55%)
Aug 06, 2020 47.56 48.23 46.93 47.57 2,117,441 -0.32(-0.67%)
Aug 05, 2020 46.85 47.98 46.74 47.90 4,076,849 +1.64(+3.55%)
Aug 04, 2020 46.94 47.20 46.15 46.25 3,674,893 -0.74(-1.58%)
Aug 03, 2020 47.18 47.79 46.51 46.99 3,812,837 +0.07(+0.14%)
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%)
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.