Discover Financial Services (NY: DFS )

108.55 +1.70 (+1.59%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.19 87.19 87.19 1,210,865 +1.18(+1.38%)
Dec 30, 2020 84.92 86.54 84.77 86.01 1,210,865 +1.23(+1.45%)
Dec 29, 2020 85.35 85.43 83.59 84.78 1,084,599 -0.26(-0.31%)
Dec 28, 2020 85.57 86.76 85.00 85.04 1,231,821 +0.00(+0.00%)
Dec 24, 2020 85.34 85.53 84.20 85.04 615,279 -0.08(-0.09%)
Dec 23, 2020 84.07 85.64 83.94 85.11 1,629,616 +1.47(+1.76%)
Dec 22, 2020 83.78 84.41 83.04 83.64 2,136,607 -0.18(-0.22%)
Dec 21, 2020 83.09 84.88 82.07 83.82 3,248,682 +1.00(+1.21%)
Dec 18, 2020 84.16 84.95 81.82 82.82 6,067,138 -1.43(-1.70%)
Dec 17, 2020 83.38 84.36 82.72 84.26 2,466,096 +1.09(+1.31%)
Dec 16, 2020 82.12 83.34 80.83 83.17 2,424,629 +0.95(+1.16%)
Dec 15, 2020 80.58 82.27 78.91 82.21 2,221,988 +2.63(+3.30%)
Dec 14, 2020 81.70 81.94 79.03 79.58 3,439,747 -0.80(-0.99%)
Dec 11, 2020 79.59 80.91 78.91 80.38 4,179,872 -0.67(-0.83%)
Dec 10, 2020 78.97 81.30 78.05 81.06 3,454,337 +0.93(+1.17%)
Dec 09, 2020 79.83 80.32 79.08 80.12 2,256,802 +1.19(+1.51%)
Dec 08, 2020 78.25 79.65 78.21 78.93 2,178,241 -0.48(-0.61%)
Dec 07, 2020 79.18 79.86 78.32 79.41 2,338,918 -0.24(-0.30%)
Dec 04, 2020 78.86 79.74 78.01 79.65 2,155,659 +1.79(+2.30%)
Dec 03, 2020 78.69 79.58 77.11 77.86 2,709,736 -0.82(-1.04%)
Dec 02, 2020 76.41 79.46 76.35 78.68 2,532,528 +1.48(+1.92%)
Dec 01, 2020 75.44 78.01 75.33 77.20 3,070,414 +3.83(+5.23%)
Nov 30, 2020 74.99 76.21 73.20 73.36 3,687,126 -2.60(-3.42%)
Nov 27, 2020 75.80 76.32 75.47 75.96 1,077,310 -0.40(-0.53%)
Nov 25, 2020 77.34 77.58 75.80 76.37 3,371,267 -2.22(-2.83%)
Nov 24, 2020 77.04 78.73 76.91 78.59 3,237,467 +3.35(+4.45%)
Nov 23, 2020 73.47 75.60 73.08 75.24 1,894,141 +3.20(+4.44%)
Nov 20, 2020 73.51 73.65 72.02 72.04 1,804,308 -1.89(-2.55%)
Nov 19, 2020 72.18 74.26 71.27 73.93 2,414,690 +0.66(+0.89%)
Nov 18, 2020 74.27 76.26 73.22 73.28 3,538,898 -0.56(-0.76%)
Nov 17, 2020 73.28 74.16 71.30 73.83 3,642,191 -0.64(-0.86%)
Nov 16, 2020 75.65 76.15 73.67 74.48 2,308,588 +1.11(+1.51%)
Nov 13, 2020 70.72 73.74 70.45 73.36 1,764,854 +3.08(+4.39%)
Nov 12, 2020 69.91 71.05 69.59 70.28 2,928,825 -0.82(-1.16%)
Nov 11, 2020 72.91 73.29 69.50 71.11 3,168,020 -2.00(-2.74%)
Nov 10, 2020 73.25 75.27 72.64 73.11 3,468,215 +0.14(+0.20%)
Nov 09, 2020 71.94 75.45 71.48 72.96 5,353,301 +7.93(+12.19%)
Nov 06, 2020 66.01 66.15 64.53 65.03 1,893,294 -0.56(-0.86%)
Nov 05, 2020 65.75 66.85 65.45 65.60 3,013,851 +0.60(+0.93%)
Nov 04, 2020 64.57 66.83 62.55 65.00 3,222,998 -1.43(-2.15%)
Nov 03, 2020 65.78 66.98 65.35 66.42 2,716,555 +2.06(+3.20%)
Nov 02, 2020 63.07 64.71 62.69 64.36 3,584,641 +2.11(+3.38%)
Oct 30, 2020 60.74 62.35 59.99 62.26 3,792,332 +0.96(+1.56%)
Oct 29, 2020 59.27 61.62 58.99 61.30 2,312,098 +1.42(+2.37%)
Oct 28, 2020 60.37 61.50 59.63 59.88 3,453,889 -2.61(-4.18%)
Oct 27, 2020 62.85 63.60 62.30 62.50 3,972,619 -0.59(-0.94%)
Oct 26, 2020 63.75 64.16 62.15 63.09 4,555,154 -2.03(-3.12%)
Oct 23, 2020 64.24 65.76 63.56 65.12 4,701,857 +1.76(+2.78%)
Oct 22, 2020 62.59 64.28 61.16 63.36 7,172,774 +5.32(+9.17%)
Oct 21, 2020 60.21 60.37 57.86 58.03 4,680,923 -2.30(-3.81%)
Oct 20, 2020 61.57 61.90 60.13 60.33 2,474,256 -0.54(-0.88%)
Oct 19, 2020 62.73 63.08 60.61 60.87 2,097,976 -1.84(-2.93%)
Oct 16, 2020 62.25 63.43 61.79 62.71 2,444,439 +0.85(+1.38%)
Oct 15, 2020 60.74 62.08 59.67 61.85 2,324,045 +0.25(+0.40%)
Oct 14, 2020 61.69 62.69 61.32 61.61 1,734,548 +0.19(+0.31%)
Oct 13, 2020 61.02 62.16 60.69 61.41 1,994,330 -0.48(-0.77%)
Oct 12, 2020 62.25 62.52 61.41 61.89 1,909,866 -0.25(-0.40%)
Oct 09, 2020 63.40 63.52 61.66 62.14 2,190,169 -0.50(-0.80%)
Oct 08, 2020 61.62 63.16 60.80 62.64 3,060,921 +1.62(+2.65%)
Oct 07, 2020 59.65 61.37 59.65 61.02 2,854,490 +2.51(+4.29%)
Oct 06, 2020 61.20 61.64 57.86 58.51 3,410,882 -1.98(-3.28%)
Oct 05, 2020 59.47 60.91 58.54 60.49 2,914,483 +2.15(+3.69%)
Oct 02, 2020 55.12 58.52 54.53 58.34 3,454,105 +1.92(+3.41%)
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.