Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 71.70 72.87 69.98 70.14 3,856,441 -2.49(-3.42%)
Nov 27, 2020 72.47 72.97 72.16 72.63 1,126,781 -0.39(-0.53%)
Nov 25, 2020 73.94 74.18 72.47 73.01 3,526,077 -2.13(-2.83%)
Nov 24, 2020 73.66 75.27 73.53 75.14 3,386,133 +3.20(+4.45%)
Nov 23, 2020 70.24 72.28 69.87 71.94 1,981,121 +3.06(+4.44%)
Nov 20, 2020 70.28 70.41 68.86 68.88 1,887,162 -1.80(-2.55%)
Nov 19, 2020 69.01 71.00 68.14 70.68 2,525,574 +0.63(+0.89%)
Nov 18, 2020 71.01 72.91 70.00 70.06 3,701,406 -0.53(-0.76%)
Nov 17, 2020 70.06 70.90 68.17 70.59 3,809,443 -0.61(-0.86%)
Nov 16, 2020 72.33 72.80 70.44 71.21 2,414,599 +1.06(+1.51%)
Nov 13, 2020 67.62 70.50 67.36 70.14 1,845,897 +2.95(+4.39%)
Nov 12, 2020 66.84 67.93 66.54 67.20 3,063,318 -0.79(-1.16%)
Nov 11, 2020 69.71 70.07 66.44 67.98 3,313,497 -1.91(-2.74%)
Nov 10, 2020 70.03 71.97 69.45 69.90 3,627,477 +0.14(+0.20%)
Nov 09, 2020 68.78 72.14 68.34 69.76 5,599,127 +7.58(+12.19%)
Nov 06, 2020 63.11 63.25 61.69 62.18 1,980,235 -0.54(-0.86%)
Nov 05, 2020 62.87 63.92 62.57 62.72 3,152,248 +0.58(+0.93%)
Nov 04, 2020 61.74 63.90 59.81 62.14 3,371,000 -1.36(-2.15%)
Nov 03, 2020 62.89 64.04 62.48 63.51 2,841,301 +1.97(+3.20%)
Nov 02, 2020 60.30 61.87 59.94 61.54 3,749,249 +2.01(+3.38%)
Oct 30, 2020 58.08 59.61 57.35 59.52 3,966,478 +0.92(+1.56%)
Oct 29, 2020 56.67 58.92 56.40 58.61 2,418,271 +1.36(+2.37%)
Oct 28, 2020 57.72 58.80 57.01 57.25 3,612,494 -2.50(-4.18%)
Oct 27, 2020 60.09 60.80 59.57 59.75 4,155,044 -0.57(-0.94%)
Oct 26, 2020 60.95 61.35 59.42 60.32 4,764,329 -1.94(-3.12%)
Oct 23, 2020 61.42 62.87 60.77 62.26 4,917,769 +1.68(+2.78%)
Oct 22, 2020 59.84 61.45 58.47 60.58 7,502,151 +5.09(+9.18%)
Oct 21, 2020 57.56 57.72 55.32 55.49 4,895,874 -2.20(-3.81%)
Oct 20, 2020 58.86 59.18 57.49 57.68 2,587,875 -0.51(-0.88%)
Oct 19, 2020 59.97 60.31 57.95 58.20 2,194,316 -1.76(-2.93%)
Oct 16, 2020 59.51 60.64 59.07 59.95 2,556,689 +0.81(+1.38%)
Oct 15, 2020 58.08 59.36 57.05 59.14 2,430,767 +0.24(+0.40%)
Oct 14, 2020 58.98 59.94 58.63 58.90 1,814,199 +0.18(+0.31%)
Oct 13, 2020 58.34 59.43 58.02 58.72 2,085,910 -0.46(-0.77%)
Oct 12, 2020 59.51 59.78 58.72 59.18 1,997,568 -0.24(-0.40%)
Oct 09, 2020 60.61 60.73 58.95 59.41 2,290,743 -0.48(-0.79%)
Oct 08, 2020 58.92 60.38 58.13 59.89 3,201,481 +1.55(+2.65%)
Oct 07, 2020 57.03 58.67 57.03 58.34 2,985,569 +2.40(+4.29%)
Oct 06, 2020 58.52 58.94 55.32 55.94 3,567,511 -1.90(-3.28%)
Oct 05, 2020 56.86 58.23 55.97 57.84 3,048,317 +2.06(+3.69%)
Oct 02, 2020 52.70 55.95 52.13 55.78 3,612,720 +1.84(+3.41%)
Oct 01, 2020 52.77 53.96 52.41 53.94 2,972,051 +1.03(+1.96%)
Sep 30, 2020 51.37 53.68 51.37 52.90 4,664,985 +1.96(+3.85%)
Sep 29, 2020 51.51 52.22 50.59 50.94 2,494,329 -0.75(-1.45%)
Sep 28, 2020 51.08 52.45 50.79 51.69 4,174,566 +2.13(+4.30%)
Sep 25, 2020 48.22 49.91 48.17 49.56 1,755,355 +0.91(+1.86%)
Sep 24, 2020 48.60 49.62 47.37 48.65 1,842,836 -0.08(-0.17%)
Sep 23, 2020 50.17 51.30 48.66 48.74 2,315,454 -1.18(-2.37%)
Sep 22, 2020 50.07 50.65 48.33 49.92 5,411,719 -0.46(-0.91%)
Sep 21, 2020 51.68 52.27 50.00 50.38 4,708,039 -3.67(-6.79%)
Sep 18, 2020 54.32 55.13 53.61 54.05 5,033,212 -0.47(-0.86%)
Sep 17, 2020 53.38 55.03 53.02 54.51 4,489,039 +0.29(+0.54%)
Sep 16, 2020 52.40 55.35 51.90 54.22 4,566,024 +1.99(+3.80%)
Sep 15, 2020 53.21 54.51 52.06 52.23 3,884,800 -0.86(-1.62%)
Sep 14, 2020 50.89 53.69 50.79 53.10 3,788,948 +2.98(+5.94%)
Sep 11, 2020 49.70 50.39 49.43 50.12 2,484,714 +0.61(+1.24%)
Sep 10, 2020 50.82 52.13 49.34 49.51 2,167,203 -0.89(-1.76%)
Sep 09, 2020 51.02 51.02 49.64 50.39 2,111,635 -0.06(-0.13%)
Sep 08, 2020 51.41 52.36 50.32 50.46 3,856,980 -1.84(-3.52%)
Sep 04, 2020 51.51 54.23 51.47 52.30 5,858,028 +1.56(+3.07%)
Sep 03, 2020 49.64 51.26 49.45 50.74 5,629,123 +1.59(+3.24%)
Sep 02, 2020 48.47 49.37 48.12 49.15 1,994,970 +0.65(+1.34%)
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.