Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 57.42 58.90 56.77 58.87 5,607,134 -0.54(-0.91%)
Feb 27, 2020 60.47 61.89 58.58 59.41 3,869,710 -2.53(-4.09%)
Feb 26, 2020 62.97 63.54 61.91 61.94 2,372,915 -0.44(-0.71%)
Feb 25, 2020 65.67 65.69 62.02 62.38 3,424,564 -3.29(-5.00%)
Feb 24, 2020 65.40 66.39 65.25 65.66 2,245,919 -1.95(-2.88%)
Feb 21, 2020 67.58 67.72 66.81 67.61 1,919,139 -0.42(-0.62%)
Feb 20, 2020 67.68 68.54 67.53 68.03 1,313,179 +0.21(+0.30%)
Feb 19, 2020 67.47 68.01 67.06 67.83 1,772,943 +0.58(+0.87%)
Feb 18, 2020 67.90 68.14 66.98 67.24 1,890,107 -0.95(-1.40%)
Feb 14, 2020 68.07 68.53 67.82 68.20 1,598,609 +0.20(+0.29%)
Feb 13, 2020 67.74 68.35 67.33 68.00 2,284,358 +0.14(+0.21%)
Feb 12, 2020 67.97 68.17 67.32 67.86 1,802,817 +0.26(+0.38%)
Feb 11, 2020 67.91 68.38 67.56 67.60 1,812,418 -0.07(-0.11%)
Feb 10, 2020 66.99 67.80 66.95 67.67 1,568,814 +0.48(+0.72%)
Feb 07, 2020 67.68 67.68 66.69 67.19 2,572,051 -0.95(-1.39%)
Feb 06, 2020 69.46 69.73 68.13 68.13 2,334,539 -0.92(-1.33%)
Feb 05, 2020 68.70 69.51 68.39 69.05 2,352,653 +1.41(+2.08%)
Feb 04, 2020 68.00 68.57 67.64 67.64 2,497,268 +0.63(+0.95%)
Feb 03, 2020 67.62 68.43 66.90 67.01 3,185,336 -0.04(-0.05%)
Jan 31, 2020 67.69 67.82 66.61 67.05 3,020,168 -1.11(-1.62%)
Jan 30, 2020 66.90 68.32 66.76 68.15 3,815,253 +0.51(+0.75%)
Jan 29, 2020 67.30 68.09 67.14 67.64 2,819,095 +0.51(+0.76%)
Jan 28, 2020 67.82 67.82 66.14 67.14 4,859,742 +1.18(+1.79%)
Jan 27, 2020 66.31 67.09 65.53 65.96 5,093,629 -2.12(-3.12%)
Jan 24, 2020 69.71 70.67 67.82 68.08 13,871,350 -8.53(-11.14%)
Jan 23, 2020 75.81 76.62 75.20 76.61 3,056,282 +0.46(+0.60%)
Jan 22, 2020 75.35 76.42 75.02 76.16 3,142,352 +1.48(+1.98%)
Jan 21, 2020 74.96 75.50 74.53 74.68 2,243,627 -0.68(-0.90%)
Jan 17, 2020 74.99 75.83 74.70 75.35 3,066,784 +0.71(+0.96%)
Jan 16, 2020 74.81 75.27 74.48 74.64 1,908,239 +0.29(+0.38%)
Jan 15, 2020 73.74 74.69 73.53 74.35 1,603,312 +0.25(+0.34%)
Jan 14, 2020 73.99 74.50 73.69 74.10 1,505,311 +0.14(+0.19%)
Jan 13, 2020 73.86 74.17 73.35 73.96 1,117,088 +0.18(+0.24%)
Jan 10, 2020 74.46 74.60 73.66 73.78 1,018,600 -0.67(-0.90%)
Jan 09, 2020 74.02 74.51 74.00 74.45 1,770,646 +0.95(+1.29%)
Jan 08, 2020 72.88 74.12 72.60 73.51 2,344,586 +0.79(+1.08%)
Jan 07, 2020 73.14 73.52 72.63 72.72 2,167,898 -0.81(-1.10%)
Jan 06, 2020 74.08 74.41 72.88 73.53 2,553,008 -1.32(-1.76%)
Jan 03, 2020 74.97 75.35 74.38 74.85 1,197,108 -1.27(-1.66%)
Jan 02, 2020 75.95 76.13 75.38 76.12 1,747,209 +0.43(+0.57%)
Dec 31, 2019 75.22 75.84 75.22 75.69 1,001,792 +0.26(+0.34%)
Dec 30, 2019 76.11 76.20 75.27 75.43 869,047 -0.37(-0.49%)
Dec 27, 2019 76.43 76.43 75.72 75.81 623,038 -0.48(-0.63%)
Dec 26, 2019 76.23 76.43 75.93 76.29 882,710 +0.19(+0.25%)
Dec 24, 2019 76.19 76.43 75.83 76.10 504,594 -0.05(-0.07%)
Dec 23, 2019 77.45 77.45 76.05 76.16 1,160,328 -1.21(-1.57%)
Dec 20, 2019 77.50 78.02 77.19 77.37 3,259,747 +0.34(+0.44%)
Dec 19, 2019 77.14 77.35 76.80 77.03 2,098,393 -0.17(-0.22%)
Dec 18, 2019 77.17 77.59 76.94 77.20 2,246,667 +0.00(+0.00%)
Dec 17, 2019 77.09 77.61 76.59 77.20 1,916,275 +0.34(+0.44%)
Dec 16, 2019 77.76 77.97 76.77 76.86 2,003,136 -0.49(-0.63%)
Dec 13, 2019 77.17 77.98 76.64 77.35 1,492,043 +0.27(+0.35%)
Dec 12, 2019 75.31 77.25 75.09 77.09 1,722,073 +1.92(+2.55%)
Dec 11, 2019 75.78 76.08 75.00 75.17 1,361,824 -0.56(-0.74%)
Dec 10, 2019 74.96 75.78 74.77 75.73 1,238,152 +0.58(+0.77%)
Dec 09, 2019 74.94 75.76 74.78 75.15 1,597,117 -0.09(-0.12%)
Dec 06, 2019 75.13 75.79 75.01 75.24 1,843,006 +1.05(+1.42%)
Dec 05, 2019 73.89 74.35 73.31 74.19 2,653,544 -0.45(-0.60%)
Dec 04, 2019 74.03 74.95 74.03 74.63 1,796,621 +0.60(+0.81%)
Dec 03, 2019 74.06 74.23 72.81 74.03 2,019,765 -0.98(-1.31%)
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.