Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 44.66 45.79 44.20 45.45 8,147,202 +0.70(+1.56%)
Jun 29, 2020 44.79 45.51 43.83 44.75 9,110,089 +0.59(+1.34%)
Jun 26, 2020 46.05 46.28 42.96 44.16 8,727,613 -3.08(-6.51%)
Jun 25, 2020 45.72 47.29 45.03 47.24 4,461,551 +1.13(+2.46%)
Jun 24, 2020 48.59 48.75 45.56 46.10 4,990,793 -3.67(-7.38%)
Jun 23, 2020 49.90 50.48 49.16 49.78 4,235,219 +0.76(+1.56%)
Jun 22, 2020 49.19 49.93 48.12 49.02 4,922,794 +0.26(+0.54%)
Jun 19, 2020 50.27 50.27 47.70 48.75 10,577,041 -0.09(-0.19%)
Jun 18, 2020 48.92 50.54 48.42 48.84 4,923,023 -1.13(-2.27%)
Jun 17, 2020 50.83 51.77 49.84 49.98 5,595,603 -0.76(-1.50%)
Jun 16, 2020 52.33 52.59 49.30 50.74 5,332,006 +1.24(+2.51%)
Jun 15, 2020 45.30 50.54 45.01 49.50 6,516,093 +1.42(+2.94%)
Jun 12, 2020 48.09 48.43 45.34 48.08 5,047,602 +3.25(+7.25%)
Jun 11, 2020 47.18 48.07 44.37 44.83 7,495,198 -5.04(-10.10%)
Jun 10, 2020 52.81 53.35 49.87 49.87 6,926,471 -3.53(-6.61%)
Jun 09, 2020 53.09 54.46 52.22 53.40 5,927,801 -2.21(-3.98%)
Jun 08, 2020 58.44 58.44 55.21 55.61 6,681,252 +0.61(+1.11%)
Jun 05, 2020 58.91 60.58 54.67 55.00 10,473,775 +2.14(+4.05%)
Jun 04, 2020 50.60 53.23 49.84 52.86 7,398,294 +1.02(+1.96%)
Jun 03, 2020 49.96 51.96 49.86 51.85 8,798,780 +4.31(+9.07%)
Jun 02, 2020 46.28 47.69 46.08 47.54 6,461,236 +2.31(+5.12%)
Jun 01, 2020 43.36 45.24 43.06 45.22 5,801,382 +2.11(+4.90%)
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%)
May 01, 2020 36.60 37.50 35.81 37.12 7,441,734 -1.44(-3.72%)
Apr 30, 2020 39.48 40.55 38.30 38.56 5,915,154 -2.64(-6.40%)
Apr 29, 2020 38.58 41.46 38.58 41.20 7,566,464 +5.25(+14.60%)
Apr 28, 2020 35.66 36.69 35.21 35.95 6,868,934 +2.35(+7.00%)
Apr 27, 2020 33.20 34.09 32.67 33.60 5,746,359 +1.09(+3.34%)
Apr 24, 2020 31.86 33.00 31.56 32.51 7,675,096 +1.27(+4.05%)
Apr 23, 2020 29.33 32.16 29.16 31.24 8,746,957 -0.30(-0.94%)
Apr 22, 2020 31.63 31.85 30.88 31.54 7,508,095 +0.76(+2.48%)
Apr 21, 2020 29.84 31.29 29.76 30.78 6,324,166 -0.83(-2.61%)
Apr 20, 2020 30.21 31.92 29.66 31.60 6,997,368 +0.16(+0.51%)
Apr 17, 2020 30.41 31.58 30.33 31.44 6,975,121 +3.01(+10.57%)
Apr 16, 2020 29.41 29.59 27.90 28.44 6,404,554 -1.16(-3.91%)
Apr 15, 2020 29.88 30.10 29.03 29.59 6,115,987 -2.29(-7.18%)
Apr 14, 2020 33.22 33.92 31.34 31.88 6,942,758 -0.58(-1.80%)
Apr 13, 2020 35.44 35.80 32.00 32.47 7,449,537 -2.72(-7.73%)
Apr 09, 2020 34.55 37.69 34.55 35.18 6,338,780 +1.79(+5.35%)
Apr 08, 2020 32.48 33.75 31.69 33.40 6,096,237 +1.99(+6.34%)
Apr 07, 2020 33.03 35.66 31.33 31.41 6,961,343 +1.38(+4.60%)
Apr 06, 2020 28.16 30.35 28.10 30.02 7,091,648 +4.42(+17.28%)
Apr 03, 2020 27.45 27.54 24.69 25.60 6,918,285 -2.21(-7.94%)
Apr 02, 2020 27.73 29.02 27.15 27.81 6,133,404 -0.48(-1.71%)
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.