Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.22 50.22 49.11 49.13 3,576,388 -1.08(-2.16%)
Aug 28, 2020 50.05 50.34 49.28 50.21 2,434,946 +0.50(+1.01%)
Aug 27, 2020 47.85 50.21 47.54 49.71 4,152,219 +2.02(+4.23%)
Aug 26, 2020 48.23 48.71 47.45 47.70 3,183,064 -0.64(-1.32%)
Aug 25, 2020 49.06 49.45 47.65 48.34 2,289,453 -0.16(-0.32%)
Aug 24, 2020 46.21 48.57 46.12 48.49 2,788,105 +2.61(+5.69%)
Aug 21, 2020 46.22 46.52 45.28 45.88 2,393,352 -0.34(-0.74%)
Aug 20, 2020 46.32 46.81 46.05 46.22 2,077,684 -0.81(-1.71%)
Aug 19, 2020 46.75 47.61 46.15 47.03 2,043,101 +0.29(+0.61%)
Aug 18, 2020 48.28 48.62 46.61 46.74 3,545,581 -1.51(-3.14%)
Aug 17, 2020 49.69 49.84 48.25 48.26 3,073,849 -1.57(-3.15%)
Aug 14, 2020 48.59 50.35 48.28 49.83 1,657,784 +0.80(+1.63%)
Aug 13, 2020 49.17 50.25 48.82 49.03 2,004,296 -0.97(-1.95%)
Aug 12, 2020 52.25 52.26 49.17 50.00 3,518,774 -1.17(-2.28%)
Aug 11, 2020 51.09 52.92 50.56 51.17 4,090,778 +1.83(+3.70%)
Aug 10, 2020 47.36 49.89 47.28 49.34 4,085,503 +2.18(+4.63%)
Aug 07, 2020 45.52 47.19 44.94 47.16 3,174,005 +1.17(+2.55%)
Aug 06, 2020 45.97 46.61 45.36 45.98 2,190,731 -0.31(-0.67%)
Aug 05, 2020 45.28 46.38 45.18 46.29 4,217,959 +1.59(+3.55%)
Aug 04, 2020 45.37 45.62 44.60 44.71 3,802,090 -0.72(-1.58%)
Aug 03, 2020 45.61 46.19 44.95 45.42 3,944,809 +0.06(+0.14%)
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%)
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.