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 (%)
Jul 31, 2020 46.16 46.37 44.38 45.36 2,799,009 -0.90(-1.94%)
Jul 30, 2020 46.22 46.32 45.23 46.26 2,585,864 -1.30(-2.74%)
Jul 29, 2020 46.03 47.59 45.62 47.56 2,815,045 +1.58(+3.43%)
Jul 28, 2020 46.95 47.61 45.93 45.98 2,974,088 -1.51(-3.19%)
Jul 27, 2020 46.19 47.94 45.38 47.50 3,982,629 +0.86(+1.85%)
Jul 24, 2020 47.47 47.81 46.50 46.63 4,101,958 -0.74(-1.57%)
Jul 23, 2020 46.16 48.62 45.71 47.38 7,252,848 +0.85(+1.83%)
Jul 22, 2020 44.21 46.89 44.21 46.52 4,655,741 +1.55(+3.45%)
Jul 21, 2020 44.20 45.35 43.92 44.97 4,939,999 +1.39(+3.20%)
Jul 20, 2020 44.50 44.83 43.51 43.58 3,118,004 -1.38(-3.06%)
Jul 17, 2020 46.25 46.56 44.73 44.95 2,766,097 -1.19(-2.59%)
Jul 16, 2020 45.69 47.13 45.32 46.15 2,417,691 -0.06(-0.12%)
Jul 15, 2020 44.61 46.51 44.61 46.20 4,094,638 +2.60(+5.96%)
Jul 14, 2020 43.82 44.25 42.96 43.60 3,089,302 -0.61(-1.37%)
Jul 13, 2020 44.95 45.70 43.37 44.21 3,727,677 -0.18(-0.41%)
Jul 10, 2020 42.68 44.46 42.24 44.39 3,945,247 +1.77(+4.16%)
Jul 09, 2020 44.37 44.43 41.66 42.62 4,309,802 -2.05(-4.58%)
Jul 08, 2020 44.41 45.00 43.49 44.67 3,788,743 +0.49(+1.10%)
Jul 07, 2020 45.87 46.06 43.92 44.18 4,390,696 -2.26(-4.86%)
Jul 06, 2020 46.48 47.17 45.73 46.44 3,017,012 +1.62(+3.60%)
Jul 02, 2020 45.70 46.86 44.67 44.83 3,310,228 +0.58(+1.31%)
Jul 01, 2020 46.15 47.26 44.16 44.25 3,339,180 -1.72(-3.73%)
Jun 30, 2020 45.16 46.31 44.70 45.96 8,056,205 +0.71(+1.56%)
Jun 29, 2020 45.29 46.03 44.32 45.26 9,008,337 +0.60(+1.34%)
Jun 26, 2020 46.57 46.80 43.45 44.66 8,630,133 -3.11(-6.51%)
Jun 25, 2020 46.24 47.83 45.54 47.77 4,411,720 +1.15(+2.46%)
Jun 24, 2020 49.14 49.30 46.07 46.62 4,935,051 -3.72(-7.38%)
Jun 23, 2020 50.47 51.05 49.72 50.34 4,187,915 +0.77(+1.55%)
Jun 22, 2020 49.74 50.50 48.66 49.57 4,867,811 +0.27(+0.54%)
Jun 19, 2020 50.84 50.84 48.24 49.30 10,458,905 -0.09(-0.19%)
Jun 18, 2020 49.47 51.11 48.96 49.40 4,868,037 -1.15(-2.27%)
Jun 17, 2020 51.40 52.35 50.40 50.54 5,533,105 -0.77(-1.50%)
Jun 16, 2020 52.92 53.18 49.85 51.31 5,272,452 +1.26(+2.51%)
Jun 15, 2020 45.82 51.11 45.52 50.06 6,443,314 +1.43(+2.94%)
Jun 12, 2020 48.63 48.97 45.85 48.62 4,991,225 +3.29(+7.25%)
Jun 11, 2020 47.72 48.62 44.88 45.34 7,411,483 -5.09(-10.10%)
Jun 10, 2020 53.40 53.96 50.43 50.43 6,849,108 -3.57(-6.61%)
Jun 09, 2020 53.69 55.08 52.81 54.00 5,861,593 -2.24(-3.98%)
Jun 08, 2020 59.10 59.10 55.84 56.24 6,606,628 +0.61(+1.11%)
Jun 05, 2020 59.58 61.27 55.29 55.63 10,356,792 +2.17(+4.05%)
Jun 04, 2020 51.18 53.83 50.40 53.46 7,315,661 +1.03(+1.96%)
Jun 03, 2020 50.52 52.54 50.42 52.43 8,700,505 +4.36(+9.07%)
Jun 02, 2020 46.80 48.23 46.61 48.07 6,389,070 +2.34(+5.12%)
Jun 01, 2020 43.85 45.75 43.55 45.73 5,736,586 +2.14(+4.90%)
May 29, 2020 44.17 45.83 43.45 43.60 8,962,627 -1.80(-3.96%)
May 28, 2020 46.17 47.89 44.83 45.39 11,415,433 -0.12(-0.26%)
May 27, 2020 43.38 45.53 43.08 45.51 9,198,573 +5.07(+12.52%)
May 26, 2020 39.38 41.30 38.97 40.45 7,946,784 +3.31(+8.92%)
May 22, 2020 37.45 37.76 36.48 37.14 2,652,541 -0.26(-0.69%)
May 21, 2020 37.53 38.14 36.92 37.39 3,510,562 -0.24(-0.63%)
May 20, 2020 37.04 37.98 36.90 37.63 4,787,111 +1.56(+4.32%)
May 19, 2020 36.96 37.59 35.71 36.07 5,139,957 -1.19(-3.19%)
May 18, 2020 36.65 37.55 36.46 37.26 5,840,090 +2.78(+8.05%)
May 15, 2020 34.94 35.46 34.28 34.48 3,545,527 -1.12(-3.14%)
May 14, 2020 32.54 35.88 31.81 35.60 7,297,782 +2.58(+7.80%)
May 13, 2020 35.42 35.48 32.42 33.02 6,229,946 -2.55(-7.17%)
May 12, 2020 36.72 37.75 35.54 35.57 4,234,333 -1.14(-3.11%)
May 11, 2020 37.64 37.83 36.55 36.72 4,624,508 -2.05(-5.29%)
May 08, 2020 38.30 38.88 37.64 38.77 4,006,598 +2.03(+5.53%)
May 07, 2020 36.31 37.70 36.31 36.73 4,402,917 +1.22(+3.42%)
May 06, 2020 37.60 38.17 35.25 35.52 4,489,735 -1.78(-4.77%)
May 05, 2020 38.58 39.41 37.11 37.30 7,865,230 -0.24(-0.65%)
May 04, 2020 36.03 37.83 35.19 37.54 6,685,406 +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.