Skip to main content

Discover Financial Services (NY: DFS )

130.60 +2.60 (+2.04%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 44.16 45.82 43.43 43.58 8,965,868 -1.80(-3.96%)
May 28, 2020 46.16 47.87 44.81 45.38 11,419,561 -0.12(-0.26%)
May 27, 2020 43.36 45.52 43.07 45.50 9,201,899 +5.06(+12.52%)
May 26, 2020 39.37 41.29 38.96 40.43 7,949,658 +3.31(+8.92%)
May 22, 2020 37.43 37.75 36.47 37.12 2,653,501 -0.26(-0.69%)
May 21, 2020 37.52 38.12 36.90 37.38 3,511,832 -0.24(-0.63%)
May 20, 2020 37.03 37.97 36.88 37.62 4,788,842 +1.56(+4.32%)
May 19, 2020 36.95 37.57 35.70 36.06 5,141,815 -1.19(-3.19%)
May 18, 2020 36.64 37.54 36.45 37.25 5,842,201 +2.78(+8.05%)
May 15, 2020 34.92 35.45 34.27 34.47 3,546,809 -1.12(-3.14%)
May 14, 2020 32.53 35.87 31.79 35.59 7,300,420 +2.58(+7.80%)
May 13, 2020 35.41 35.47 32.41 33.01 6,232,198 -2.55(-7.17%)
May 12, 2020 36.71 37.74 35.53 35.56 4,235,864 -1.14(-3.11%)
May 11, 2020 37.63 37.82 36.54 36.70 4,626,179 -2.05(-5.29%)
May 08, 2020 38.29 38.87 37.63 38.75 4,008,046 +2.03(+5.53%)
May 07, 2020 36.29 37.69 36.29 36.72 4,404,509 +1.22(+3.42%)
May 06, 2020 37.58 38.15 35.24 35.50 4,491,358 -1.78(-4.77%)
May 05, 2020 38.56 39.40 37.10 37.28 7,868,074 -0.24(-0.65%)
May 04, 2020 36.02 37.82 35.17 37.53 6,687,823 +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.