Discover Financial Services (NY: DFS )

106.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.24 79.54 79.02 79.22 649,467 -0.23(-0.29%)
Nov 27, 2019 79.34 79.64 78.95 79.45 1,061,089 +0.36(+0.46%)
Nov 26, 2019 79.16 79.48 78.63 79.09 1,129,582 -0.42(-0.53%)
Nov 25, 2019 78.39 79.59 78.38 79.51 1,171,014 +1.22(+1.56%)
Nov 22, 2019 77.66 78.44 77.41 78.28 1,023,056 +0.89(+1.15%)
Nov 21, 2019 77.44 77.57 76.81 77.40 1,057,565 +0.06(+0.07%)
Nov 20, 2019 77.69 77.98 76.83 77.34 1,257,286 -0.57(-0.73%)
Nov 19, 2019 78.42 78.81 77.83 77.91 1,529,455 -0.22(-0.29%)
Nov 18, 2019 78.21 78.67 77.58 78.13 1,854,177 -0.34(-0.44%)
Nov 15, 2019 79.11 79.11 78.03 78.48 1,757,377 -0.27(-0.34%)
Nov 14, 2019 78.03 78.97 78.03 78.74 1,433,991 +0.46(+0.59%)
Nov 13, 2019 77.99 78.48 77.41 78.28 1,638,037 -0.13(-0.17%)
Nov 12, 2019 78.12 78.58 77.72 78.41 1,510,353 +0.31(+0.39%)
Nov 11, 2019 77.92 78.74 77.92 78.10 720,514 -0.55(-0.70%)
Nov 08, 2019 78.22 78.65 77.48 78.65 1,294,042 +0.33(+0.43%)
Nov 07, 2019 77.79 79.16 77.79 78.32 1,615,881 +1.09(+1.41%)
Nov 06, 2019 77.29 77.77 76.78 77.23 1,865,542 +0.07(+0.10%)
Nov 05, 2019 76.92 77.74 76.78 77.16 1,885,470 +0.41(+0.53%)
Nov 04, 2019 76.53 76.82 76.15 76.75 1,427,605 +0.87(+1.15%)
Nov 01, 2019 75.26 76.08 75.05 75.88 1,158,445 +1.36(+1.82%)
Oct 31, 2019 74.93 75.35 73.83 74.52 1,434,138 -0.83(-1.10%)
Oct 30, 2019 75.44 75.45 74.41 75.35 1,289,769 -0.07(-0.09%)
Oct 29, 2019 75.33 76.28 75.29 75.41 1,464,944 -0.19(-0.26%)
Oct 28, 2019 74.85 75.71 74.74 75.61 2,373,168 +1.20(+1.61%)
Oct 25, 2019 73.90 74.77 73.36 74.41 1,529,695 +0.37(+0.50%)
Oct 24, 2019 74.66 75.16 73.04 74.04 1,618,389 -0.72(-0.97%)
Oct 23, 2019 76.45 77.37 74.32 74.76 2,907,326 -0.58(-0.78%)
Oct 22, 2019 74.24 76.22 74.24 75.35 3,828,112 +0.66(+0.88%)
Oct 21, 2019 73.98 74.88 73.92 74.69 1,947,265 +1.39(+1.90%)
Oct 18, 2019 73.55 73.94 73.10 73.29 1,790,011 -0.27(-0.37%)
Oct 17, 2019 73.25 73.93 72.85 73.56 2,060,839 +0.62(+0.85%)
Oct 16, 2019 73.14 73.76 72.86 72.94 1,818,432 -0.36(-0.49%)
Oct 15, 2019 72.70 73.98 72.26 73.30 1,590,852 +1.11(+1.54%)
Oct 14, 2019 71.31 72.42 71.08 72.19 1,749,608 +0.36(+0.50%)
Oct 11, 2019 72.17 73.01 71.75 71.83 2,174,724 +0.80(+1.12%)
Oct 10, 2019 70.83 71.94 70.76 71.03 1,596,826 +0.33(+0.47%)
Oct 09, 2019 70.53 71.36 70.33 70.69 1,878,244 +0.90(+1.29%)
Oct 08, 2019 71.29 71.29 69.78 69.79 1,601,968 -2.35(-3.26%)
Oct 07, 2019 72.00 73.03 71.95 72.14 1,724,807 -0.18(-0.24%)
Oct 04, 2019 71.05 72.38 71.05 72.32 1,453,011 +1.28(+1.80%)
Oct 03, 2019 70.96 71.51 69.50 71.04 1,967,491 -0.28(-0.39%)
Oct 02, 2019 72.56 72.76 70.75 71.32 2,098,859 -1.98(-2.70%)
Oct 01, 2019 75.87 76.00 73.15 73.29 2,142,473 -2.00(-2.65%)
Sep 30, 2019 75.68 76.09 75.11 75.29 1,984,918 -0.39(-0.52%)
Sep 27, 2019 76.13 76.76 75.26 75.68 1,192,048 +0.15(+0.20%)
Sep 26, 2019 76.07 76.29 75.35 75.53 1,524,997 -0.37(-0.49%)
Sep 25, 2019 76.12 76.41 75.16 75.90 2,299,409 -0.23(-0.30%)
Sep 24, 2019 77.74 78.22 75.76 76.14 2,569,986 -1.22(-1.57%)
Sep 23, 2019 76.21 77.61 76.15 77.35 1,653,718 +0.34(+0.45%)
Sep 20, 2019 78.04 78.52 77.01 77.01 3,153,522 -0.74(-0.96%)
Sep 19, 2019 78.08 78.87 77.68 77.75 1,201,045 -0.53(-0.68%)
Sep 18, 2019 77.75 78.42 77.00 78.28 1,324,027 +0.38(+0.49%)
Sep 17, 2019 77.42 78.10 76.88 77.90 1,999,997 +0.29(+0.37%)
Sep 16, 2019 77.92 77.92 76.46 77.61 1,948,565 -1.10(-1.40%)
Sep 13, 2019 79.12 79.51 78.40 78.72 1,778,056 +0.26(+0.33%)
Sep 12, 2019 78.48 78.88 77.61 78.46 2,104,643 +0.10(+0.13%)
Sep 11, 2019 78.31 78.36 77.07 78.35 2,012,603 +0.06(+0.08%)
Sep 10, 2019 78.19 79.00 77.44 78.29 2,089,165 -0.14(-0.18%)
Sep 09, 2019 77.14 79.56 77.14 78.43 2,382,663 +2.06(+2.70%)
Sep 06, 2019 76.13 76.72 75.67 76.37 1,930,563 +0.40(+0.53%)
Sep 05, 2019 74.79 76.27 74.64 75.97 2,093,093 +2.31(+3.14%)
Sep 04, 2019 73.60 73.96 73.08 73.66 2,119,803 +0.81(+1.11%)
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.