Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.29 89.75 86.38 87.94 2,414,023 -0.87(-0.98%)
Feb 25, 2021 92.13 92.32 87.55 88.81 3,013,773 -2.77(-3.02%)
Feb 24, 2021 89.55 92.06 88.66 91.58 2,685,467 +2.49(+2.79%)
Feb 23, 2021 89.72 90.22 86.64 89.09 2,093,482 -0.08(-0.09%)
Feb 22, 2021 87.44 91.06 87.06 89.18 2,213,793 +1.37(+1.57%)
Feb 19, 2021 85.44 88.21 85.29 87.80 2,722,194 +3.42(+4.06%)
Feb 18, 2021 85.35 85.69 82.89 84.38 2,234,274 -1.35(-1.57%)
Feb 17, 2021 88.49 88.83 84.71 85.73 3,990,877 -3.52(-3.94%)
Feb 16, 2021 87.17 89.80 86.12 89.24 3,277,516 +2.03(+2.33%)
Feb 12, 2021 86.45 87.78 86.30 87.21 1,526,357 +0.88(+1.02%)
Feb 11, 2021 87.02 87.56 85.11 86.33 1,275,913 -0.56(-0.64%)
Feb 10, 2021 87.13 87.84 86.41 86.89 1,507,851 +0.66(+0.77%)
Feb 09, 2021 87.06 87.60 86.00 86.23 2,043,353 -1.56(-1.78%)
Feb 08, 2021 86.77 87.88 86.15 87.79 2,649,439 +1.40(+1.62%)
Feb 05, 2021 86.23 87.99 86.15 86.40 2,636,416 +1.25(+1.46%)
Feb 04, 2021 81.81 85.33 81.44 85.15 3,613,696 +3.91(+4.81%)
Feb 03, 2021 79.26 81.44 78.48 81.24 4,076,941 +1.83(+2.31%)
Feb 02, 2021 78.17 80.16 77.67 79.41 3,247,568 +2.92(+3.82%)
Feb 01, 2021 78.52 79.33 75.63 76.48 5,489,137 -1.26(-1.62%)
Jan 29, 2021 79.22 79.36 76.92 77.74 2,581,826 -2.15(-2.69%)
Jan 28, 2021 77.88 80.19 77.25 79.89 3,966,005 +3.42(+4.47%)
Jan 27, 2021 78.85 78.85 76.14 76.48 4,940,931 -4.32(-5.34%)
Jan 26, 2021 83.31 83.34 80.60 80.79 2,402,018 -2.08(-2.52%)
Jan 25, 2021 84.28 84.68 80.90 82.88 4,301,975 -2.99(-3.48%)
Jan 22, 2021 87.07 87.80 84.81 85.86 3,197,785 -1.83(-2.09%)
Jan 21, 2021 91.20 92.16 86.54 87.70 6,458,172 -5.26(-5.66%)
Jan 20, 2021 93.77 93.95 91.76 92.96 4,427,854 +0.76(+0.83%)
Jan 19, 2021 92.05 93.25 91.33 92.19 3,565,081 +1.22(+1.34%)
Jan 15, 2021 90.02 91.19 88.51 90.97 3,061,311 -0.62(-0.68%)
Jan 14, 2021 90.56 92.02 89.86 91.60 2,175,842 +1.34(+1.48%)
Jan 13, 2021 88.83 91.62 88.66 90.26 3,355,203 +1.54(+1.74%)
Jan 12, 2021 89.03 89.46 87.63 88.71 3,236,094 +0.09(+0.10%)
Jan 11, 2021 88.90 89.50 87.94 88.62 2,762,456 -1.75(-1.94%)
Jan 08, 2021 91.02 91.06 88.45 90.37 2,004,338 -0.41(-0.45%)
Jan 07, 2021 90.04 91.77 89.81 90.78 3,815,427 +1.94(+2.19%)
Jan 06, 2021 86.08 89.25 85.94 88.83 3,332,694 +4.40(+5.21%)
Jan 05, 2021 83.07 84.91 83.05 84.43 2,661,863 +1.04(+1.25%)
Jan 04, 2021 85.60 85.60 81.98 83.39 3,891,423 -0.86(-1.02%)
Dec 31, 2020 84.25 84.25 84.25 1,253,229 +1.14(+1.38%)
Dec 30, 2020 82.05 83.61 81.90 83.10 1,253,229 +1.19(+1.45%)
Dec 29, 2020 82.47 82.54 80.77 81.91 1,122,545 -0.25(-0.31%)
Dec 28, 2020 82.68 83.83 82.12 82.16 1,274,919 +0.00(+0.00%)
Dec 24, 2020 82.46 82.64 81.35 82.16 636,806 -0.07(-0.09%)
Dec 23, 2020 81.23 82.75 81.10 82.24 1,686,631 +1.42(+1.76%)
Dec 22, 2020 80.95 81.56 80.23 80.81 2,211,360 -0.18(-0.22%)
Dec 21, 2020 80.28 82.01 79.29 80.99 3,362,342 +0.97(+1.21%)
Dec 18, 2020 81.31 82.08 79.05 80.02 6,279,407 -1.39(-1.70%)
Dec 17, 2020 80.56 81.51 79.93 81.41 2,552,376 +1.05(+1.31%)
Dec 16, 2020 79.34 80.52 78.09 80.36 2,509,458 +0.92(+1.16%)
Dec 15, 2020 77.85 79.49 76.24 79.43 2,299,727 +2.54(+3.30%)
Dec 14, 2020 78.94 79.17 76.35 76.89 3,560,092 -0.77(-0.99%)
Dec 11, 2020 76.90 78.18 76.25 77.67 4,326,112 -0.65(-0.83%)
Dec 10, 2020 76.30 78.55 75.41 78.32 3,575,192 +0.90(+1.17%)
Dec 09, 2020 77.13 77.60 76.41 77.42 2,335,760 +1.15(+1.51%)
Dec 08, 2020 75.60 76.96 75.56 76.26 2,254,450 -0.47(-0.61%)
Dec 07, 2020 76.50 77.16 75.67 76.73 2,420,748 -0.23(-0.30%)
Dec 04, 2020 76.20 77.04 75.38 76.96 2,231,078 +1.73(+2.30%)
Dec 03, 2020 76.03 76.89 74.50 75.23 2,804,541 -0.79(-1.04%)
Dec 02, 2020 73.82 76.77 73.77 76.02 2,621,133 +1.43(+1.92%)
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.