Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 63.43 65.11 62.64 65.01 3,631,700 +1.00(+1.56%)
Oct 29, 2020 61.89 64.35 61.60 64.01 2,214,165 +1.48(+2.37%)
Oct 28, 2020 63.04 64.22 62.27 62.53 3,307,593 -2.73(-4.18%)
Oct 27, 2020 65.63 66.41 65.06 65.26 3,804,351 -0.62(-0.94%)
Oct 26, 2020 66.57 67.00 64.90 65.88 4,362,211 -2.12(-3.12%)
Oct 23, 2020 67.08 68.67 66.37 68.00 4,502,700 +1.84(+2.78%)
Oct 22, 2020 65.36 67.12 63.86 66.16 6,868,956 +5.56(+9.17%)
Oct 21, 2020 62.87 63.04 60.42 60.60 4,482,653 -2.40(-3.81%)
Oct 20, 2020 64.29 64.64 62.79 63.00 2,369,454 -0.56(-0.88%)
Oct 19, 2020 65.50 65.87 63.29 63.56 2,009,112 -1.92(-2.93%)
Oct 16, 2020 65.00 66.24 64.52 65.48 2,340,900 +0.89(+1.38%)
Oct 15, 2020 63.43 64.83 62.31 64.59 2,225,606 +0.26(+0.40%)
Oct 14, 2020 64.42 65.46 64.03 64.33 1,661,078 +0.20(+0.31%)
Oct 13, 2020 63.72 64.91 63.37 64.13 1,909,856 -0.50(-0.77%)
Oct 12, 2020 65.00 65.29 64.13 64.63 1,828,970 -0.26(-0.40%)
Oct 09, 2020 66.20 66.33 64.39 64.89 2,097,400 -0.52(-0.79%)
Oct 08, 2020 64.35 65.95 63.49 65.41 2,931,270 +1.69(+2.65%)
Oct 07, 2020 62.29 64.08 62.29 63.72 2,733,582 +2.62(+4.29%)
Oct 06, 2020 63.91 64.37 60.42 61.10 3,266,407 -2.07(-3.28%)
Oct 05, 2020 62.10 63.60 61.13 63.17 2,791,034 +2.25(+3.69%)
Oct 02, 2020 57.56 61.11 56.94 60.92 3,307,800 +2.01(+3.41%)
Oct 01, 2020 57.63 58.93 57.24 58.91 2,721,205 +1.13(+1.96%)
Sep 30, 2020 56.10 58.63 56.10 57.78 4,271,252 +2.14(+3.85%)
Sep 29, 2020 56.26 57.03 55.25 55.64 2,283,803 -0.82(-1.45%)
Sep 28, 2020 55.79 57.28 55.47 56.46 3,822,225 +2.33(+4.30%)
Sep 25, 2020 52.66 54.51 52.61 54.13 1,607,200 +0.99(+1.86%)
Sep 24, 2020 53.08 54.19 51.74 53.14 1,687,298 -0.09(-0.17%)
Sep 23, 2020 54.79 56.03 53.15 53.23 2,120,026 -1.29(-2.37%)
Sep 22, 2020 54.69 55.32 52.78 54.52 4,954,960 -0.50(-0.91%)
Sep 21, 2020 56.44 57.09 54.61 55.02 4,310,672 -4.01(-6.79%)
Sep 18, 2020 59.33 60.21 58.55 59.03 4,608,400 -0.51(-0.86%)
Sep 17, 2020 58.30 60.10 57.91 59.54 4,110,156 +0.32(+0.54%)
Sep 16, 2020 57.23 60.45 56.68 59.22 4,180,643 +2.17(+3.80%)
Sep 15, 2020 58.11 59.54 56.86 57.05 3,556,916 -0.94(-1.62%)
Sep 14, 2020 55.58 58.64 55.47 57.99 3,469,154 +3.25(+5.94%)
Sep 11, 2020 54.28 55.03 53.99 54.74 2,275,000 +0.67(+1.24%)
Sep 10, 2020 55.51 56.94 53.89 54.07 1,984,287 -0.97(-1.76%)
Sep 09, 2020 55.72 55.72 54.22 55.04 1,933,409 -0.07(-0.13%)
Sep 08, 2020 56.15 57.19 54.96 55.11 3,531,444 -2.01(-3.52%)
Sep 04, 2020 56.26 59.23 56.21 57.12 5,363,600 +1.70(+3.07%)
Sep 03, 2020 54.22 55.99 54.01 55.42 5,154,015 +1.74(+3.24%)
Sep 02, 2020 52.94 53.92 52.56 53.68 1,826,591 +0.71(+1.34%)
Sep 01, 2020 52.43 53.60 52.11 52.97 1,649,451 -0.11(-0.21%)
Aug 31, 2020 54.26 54.26 53.06 53.08 3,310,324 -1.17(-2.16%)
Aug 28, 2020 54.07 54.39 53.24 54.25 2,253,800 +0.54(+1.01%)
Aug 27, 2020 51.70 54.25 51.36 53.71 3,843,317 +2.18(+4.23%)
Aug 26, 2020 52.11 52.63 51.26 51.53 2,946,262 -0.69(-1.32%)
Aug 25, 2020 53.00 53.42 51.48 52.22 2,119,130 -0.17(-0.32%)
Aug 24, 2020 49.92 52.47 49.83 52.39 2,580,685 +2.82(+5.69%)
Aug 21, 2020 49.94 50.26 48.92 49.57 2,215,300 -0.37(-0.74%)
Aug 20, 2020 50.04 50.57 49.75 49.94 1,923,116 -0.87(-1.71%)
Aug 19, 2020 50.51 51.44 49.86 50.81 1,891,106 -0.13(-0.26%)
Aug 18, 2020 52.62 52.99 50.80 50.94 3,253,462 -1.65(-3.14%)
Aug 17, 2020 54.15 54.32 52.58 52.59 2,820,596 -1.71(-3.15%)
Aug 14, 2020 52.95 54.87 52.62 54.30 1,521,200 +0.87(+1.63%)
Aug 13, 2020 53.58 54.76 53.20 53.43 1,839,163 -1.06(-1.95%)
Aug 12, 2020 56.94 56.95 53.58 54.49 3,228,864 -1.27(-2.28%)
Aug 11, 2020 55.68 57.67 55.10 55.76 3,753,741 +1.99(+3.70%)
Aug 10, 2020 51.61 54.37 51.52 53.77 3,748,900 +2.38(+4.63%)
Aug 07, 2020 49.61 51.43 48.98 51.39 2,912,500 +1.28(+2.55%)
Aug 06, 2020 50.10 50.80 49.43 50.11 2,010,238 -0.34(-0.67%)
Aug 05, 2020 49.35 50.54 49.23 50.45 3,870,443 +1.73(+3.55%)
Aug 04, 2020 49.44 49.72 48.61 48.72 3,488,838 -0.78(-1.58%)
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.