Discover Financial Services (NY: DFS )

91.05 -2.68 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 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 79.58 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%)
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.