Skip to main content

Discover Financial Services (NY: DFS )

143.41 +7.30 (+5.36%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.68 45.32 42.96 43.11 9,063,863 -1.78(-3.96%)
May 28, 2020 45.66 47.36 44.32 44.89 11,544,373 -0.12(-0.26%)
May 27, 2020 42.89 45.02 42.60 45.01 9,302,473 +5.01(+12.52%)
May 26, 2020 38.94 40.84 38.54 40.00 8,036,545 +3.28(+8.92%)
May 22, 2020 37.03 37.34 36.08 36.72 2,682,503 -0.25(-0.69%)
May 21, 2020 37.11 37.71 36.50 36.98 3,550,215 -0.24(-0.63%)
May 20, 2020 36.63 37.56 36.48 37.21 4,841,183 +1.54(+4.32%)
May 19, 2020 36.55 37.17 35.31 35.67 5,198,013 -1.18(-3.19%)
May 18, 2020 36.24 37.13 36.05 36.84 5,906,055 +2.75(+8.05%)
May 15, 2020 34.55 35.07 33.90 34.10 3,585,574 -1.10(-3.14%)
May 14, 2020 32.18 35.48 31.45 35.20 7,380,211 +2.55(+7.80%)
May 13, 2020 35.02 35.09 32.06 32.65 6,300,314 -2.52(-7.17%)
May 12, 2020 36.31 37.33 35.15 35.17 4,282,161 -1.13(-3.11%)
May 11, 2020 37.22 37.41 36.14 36.31 4,676,742 -2.03(-5.29%)
May 08, 2020 37.88 38.45 37.22 38.33 4,051,853 +2.01(+5.53%)
May 07, 2020 35.90 37.28 35.90 36.32 4,452,649 +1.20(+3.42%)
May 06, 2020 37.18 37.74 34.86 35.12 4,540,447 -1.76(-4.77%)
May 05, 2020 38.15 38.97 36.70 36.88 7,954,069 -0.24(-0.65%)
May 04, 2020 35.63 37.41 34.79 37.12 6,760,919 +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.