Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.48 73.66 70.75 70.91 3,814,747 -2.51(-3.42%)
Nov 27, 2020 73.26 73.77 72.95 73.42 1,114,598 -0.39(-0.53%)
Nov 25, 2020 74.75 74.99 73.26 73.81 3,487,955 -2.15(-2.83%)
Nov 24, 2020 74.46 76.09 74.33 75.96 3,349,524 +3.24(+4.45%)
Nov 23, 2020 71.01 73.07 70.64 72.72 1,959,702 +3.09(+4.44%)
Nov 20, 2020 71.05 71.18 69.61 69.63 1,866,759 -1.82(-2.55%)
Nov 19, 2020 69.76 71.77 68.89 71.46 2,498,268 +0.63(+0.89%)
Nov 18, 2020 71.78 73.71 70.77 70.82 3,661,388 -0.54(-0.76%)
Nov 17, 2020 70.83 71.68 68.91 71.36 3,768,257 -0.62(-0.86%)
Nov 16, 2020 73.12 73.60 71.21 71.98 2,388,494 +1.07(+1.51%)
Nov 13, 2020 68.36 71.27 68.10 70.91 1,825,940 +2.98(+4.39%)
Nov 12, 2020 67.57 68.67 67.26 67.93 3,030,199 -0.80(-1.16%)
Nov 11, 2020 70.48 70.84 67.17 68.73 3,277,673 -1.93(-2.74%)
Nov 10, 2020 70.80 72.75 70.21 70.66 3,588,259 +0.14(+0.20%)
Nov 09, 2020 69.53 72.93 69.09 70.52 5,538,592 +7.66(+12.19%)
Nov 06, 2020 63.80 63.94 62.37 62.86 1,958,826 -0.55(-0.86%)
Nov 05, 2020 63.55 64.62 63.26 63.40 3,118,167 +0.58(+0.93%)
Nov 04, 2020 62.41 64.60 60.46 62.82 3,334,554 -1.38(-2.15%)
Nov 03, 2020 63.58 64.74 63.16 64.20 2,810,582 +1.99(+3.20%)
Nov 02, 2020 60.96 62.54 60.59 62.21 3,708,714 +2.04(+3.38%)
Oct 30, 2020 58.71 60.27 57.98 60.17 3,923,594 +0.93(+1.56%)
Oct 29, 2020 57.29 59.56 57.02 59.25 2,392,126 +1.37(+2.37%)
Oct 28, 2020 58.35 59.44 57.64 57.88 3,573,437 -2.53(-4.18%)
Oct 27, 2020 60.75 61.47 60.22 60.41 4,110,121 -0.57(-0.94%)
Oct 26, 2020 61.62 62.02 60.07 60.98 4,712,819 -1.96(-3.12%)
Oct 23, 2020 62.09 63.56 61.43 62.94 4,864,600 +1.70(+2.78%)
Oct 22, 2020 60.50 62.13 59.11 61.24 7,421,041 +5.15(+9.17%)
Oct 21, 2020 58.19 58.35 55.93 56.09 4,842,941 -2.22(-3.81%)
Oct 20, 2020 59.51 59.83 58.12 58.31 2,559,896 -0.52(-0.88%)
Oct 19, 2020 60.63 60.97 58.58 58.83 2,170,592 -1.78(-2.93%)
Oct 16, 2020 60.16 61.31 59.72 60.61 2,529,047 +0.82(+1.38%)
Oct 15, 2020 58.71 60.01 57.67 59.78 2,404,486 +0.24(+0.40%)
Oct 14, 2020 59.63 60.59 59.27 59.54 1,794,585 +0.19(+0.31%)
Oct 13, 2020 58.98 60.08 58.66 59.36 2,063,358 -0.46(-0.77%)
Oct 12, 2020 60.16 60.43 59.36 59.82 1,975,971 -0.24(-0.40%)
Oct 09, 2020 61.28 61.40 59.60 60.06 2,265,976 -0.48(-0.80%)
Oct 08, 2020 59.56 61.04 58.77 60.54 3,166,867 +1.56(+2.65%)
Oct 07, 2020 57.66 59.31 57.66 58.98 2,953,290 +2.43(+4.29%)
Oct 06, 2020 59.16 59.58 55.93 56.55 3,528,941 -1.92(-3.28%)
Oct 05, 2020 57.48 58.87 56.58 58.47 3,015,360 +2.08(+3.69%)
Oct 02, 2020 53.28 56.56 52.70 56.39 3,573,661 +1.86(+3.41%)
Oct 01, 2020 53.34 54.55 52.98 54.53 2,939,919 +1.05(+1.96%)
Sep 30, 2020 51.93 54.27 51.93 53.48 4,614,549 +1.98(+3.85%)
Sep 29, 2020 52.07 52.79 51.14 51.50 2,467,361 -0.76(-1.45%)
Sep 28, 2020 51.64 53.02 51.34 52.26 4,129,432 +2.16(+4.30%)
Sep 25, 2020 48.74 50.45 48.70 50.10 1,736,377 +0.92(+1.86%)
Sep 24, 2020 49.13 50.16 47.89 49.19 1,822,912 -0.08(-0.17%)
Sep 23, 2020 50.71 51.86 49.20 49.27 2,290,421 -1.19(-2.37%)
Sep 22, 2020 50.62 51.20 48.85 50.46 5,353,210 -0.46(-0.91%)
Sep 21, 2020 52.24 52.84 50.55 50.93 4,657,138 -3.71(-6.79%)
Sep 18, 2020 54.92 55.73 54.19 54.64 4,978,795 -0.47(-0.86%)
Sep 17, 2020 53.96 55.63 53.60 55.11 4,440,505 +0.30(+0.54%)
Sep 16, 2020 52.97 55.95 52.46 54.81 4,516,658 +2.01(+3.80%)
Sep 15, 2020 53.79 55.11 52.63 52.81 3,842,799 -0.87(-1.62%)
Sep 14, 2020 51.45 54.28 51.34 53.68 3,747,983 +3.01(+5.94%)
Sep 11, 2020 50.24 50.94 49.97 50.67 2,457,850 +0.62(+1.24%)
Sep 10, 2020 51.38 52.70 49.88 50.05 2,143,772 -0.90(-1.76%)
Sep 09, 2020 51.57 51.57 50.19 50.95 2,088,804 -0.06(-0.13%)
Sep 08, 2020 51.97 52.94 50.87 51.01 3,815,280 -1.86(-3.52%)
Sep 04, 2020 52.07 54.82 52.03 52.87 5,794,694 +1.57(+3.07%)
Sep 03, 2020 50.19 51.82 49.99 51.30 5,568,263 +1.61(+3.24%)
Sep 02, 2020 49.00 49.91 48.65 49.69 1,973,401 +0.66(+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.