Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.87 34.40 32.02 32.36 3,575,921 -1.74(-5.11%)
Mar 30, 2020 34.47 34.74 32.68 34.10 4,990,938 -0.74(-2.14%)
Mar 27, 2020 35.62 36.05 34.05 34.84 5,524,596 -2.99(-7.91%)
Mar 26, 2020 35.98 39.75 35.43 37.84 9,128,876 +3.86(+11.38%)
Mar 25, 2020 34.65 35.87 32.13 33.97 11,327,407 +3.33(+10.86%)
Mar 24, 2020 26.40 30.91 26.31 30.64 7,948,164 +6.47(+26.75%)
Mar 23, 2020 23.36 24.56 21.90 24.17 9,067,895 +1.27(+5.54%)
Mar 20, 2020 26.94 27.19 22.89 22.90 10,327,461 -2.79(-10.87%)
Mar 19, 2020 23.97 26.12 21.09 25.70 9,169,151 +1.21(+4.93%)
Mar 18, 2020 30.83 31.21 24.13 24.49 8,188,432 -8.95(-26.77%)
Mar 17, 2020 35.18 35.52 29.77 33.45 10,791,495 -0.91(-2.64%)
Mar 16, 2020 40.14 40.59 34.07 34.35 5,312,559 -12.60(-26.84%)
Mar 13, 2020 44.38 47.07 41.95 46.95 4,906,048 +6.24(+15.33%)
Mar 12, 2020 44.14 45.52 40.63 40.71 4,946,856 -7.55(-15.64%)
Mar 11, 2020 50.80 51.21 47.52 48.26 3,410,968 -4.07(-7.78%)
Mar 10, 2020 51.90 53.24 48.59 52.33 4,857,541 +2.66(+5.35%)
Mar 09, 2020 52.69 53.07 49.10 49.67 3,965,904 -7.09(-12.50%)
Mar 06, 2020 56.24 58.28 55.63 56.77 4,256,744 -1.81(-3.08%)
Mar 05, 2020 58.44 59.76 57.98 58.57 3,845,606 -1.92(-3.18%)
Mar 04, 2020 59.32 60.63 58.35 60.50 3,172,875 +2.16(+3.70%)
Mar 03, 2020 61.36 62.35 57.97 58.34 3,969,817 -3.24(-5.26%)
Mar 02, 2020 59.97 61.62 58.98 61.58 4,728,530 +2.09(+3.51%)
Feb 28, 2020 58.03 59.53 57.37 59.49 5,548,517 -0.54(-0.91%)
Feb 27, 2020 61.10 62.55 59.20 60.03 3,829,256 -2.56(-4.09%)
Feb 26, 2020 63.63 64.21 62.56 62.59 2,348,109 -0.44(-0.71%)
Feb 25, 2020 66.37 66.38 62.67 63.04 3,388,763 -3.32(-5.00%)
Feb 24, 2020 66.09 67.09 65.94 66.36 2,222,440 -1.97(-2.88%)
Feb 21, 2020 68.30 68.43 67.52 68.32 1,899,076 -0.43(-0.62%)
Feb 20, 2020 68.40 69.27 68.24 68.75 1,299,451 +0.21(+0.30%)
Feb 19, 2020 68.18 68.73 67.77 68.54 1,754,409 +0.59(+0.87%)
Feb 18, 2020 68.62 68.86 67.69 67.95 1,870,348 -0.97(-1.40%)
Feb 14, 2020 68.79 69.25 68.53 68.92 1,581,898 +0.20(+0.29%)
Feb 13, 2020 68.46 69.07 68.04 68.72 2,260,478 +0.14(+0.21%)
Feb 12, 2020 68.69 68.89 68.03 68.58 1,783,970 +0.26(+0.38%)
Feb 11, 2020 68.63 69.11 68.28 68.31 1,793,471 -0.07(-0.11%)
Feb 10, 2020 67.70 68.51 67.66 68.39 1,552,414 +0.49(+0.72%)
Feb 07, 2020 68.39 68.39 67.39 67.90 2,545,163 -0.96(-1.39%)
Feb 06, 2020 70.19 70.47 68.85 68.85 2,310,134 -0.93(-1.33%)
Feb 05, 2020 69.42 70.24 69.12 69.78 2,328,059 +1.42(+2.08%)
Feb 04, 2020 68.72 69.30 68.35 68.36 2,471,163 +0.64(+0.95%)
Feb 03, 2020 68.33 69.15 67.61 67.72 3,152,037 -0.04(-0.05%)
Jan 31, 2020 68.40 68.54 67.31 67.75 2,988,596 -1.12(-1.62%)
Jan 30, 2020 67.61 69.04 67.47 68.87 3,775,369 +0.51(+0.75%)
Jan 29, 2020 68.01 68.81 67.85 68.36 2,789,625 +0.51(+0.76%)
Jan 28, 2020 68.54 68.54 66.84 67.84 4,808,939 +1.19(+1.79%)
Jan 27, 2020 67.01 67.80 66.22 66.65 5,040,381 -2.15(-3.12%)
Jan 24, 2020 70.45 71.42 68.54 68.80 13,726,342 -8.62(-11.14%)
Jan 23, 2020 76.61 77.43 76.00 77.42 3,024,332 +0.46(+0.60%)
Jan 22, 2020 76.14 77.22 75.81 76.96 3,109,503 +1.50(+1.98%)
Jan 21, 2020 75.75 76.29 75.32 75.47 2,220,172 -0.69(-0.90%)
Jan 17, 2020 75.78 76.63 75.49 76.15 3,034,724 +0.72(+0.96%)
Jan 16, 2020 75.60 76.07 75.27 75.43 1,888,291 +0.29(+0.38%)
Jan 15, 2020 74.52 75.48 74.31 75.14 1,586,551 +0.25(+0.34%)
Jan 14, 2020 74.77 75.28 74.47 74.89 1,489,575 +0.14(+0.19%)
Jan 13, 2020 74.64 74.95 74.12 74.74 1,105,410 +0.18(+0.24%)
Jan 10, 2020 75.25 75.38 74.44 74.56 1,007,952 -0.68(-0.90%)
Jan 09, 2020 74.80 75.29 74.78 75.24 1,752,136 +0.96(+1.29%)
Jan 08, 2020 73.65 74.91 73.36 74.28 2,320,076 +0.79(+1.08%)
Jan 07, 2020 73.91 74.30 73.40 73.49 2,145,236 -0.82(-1.10%)
Jan 06, 2020 74.86 75.19 73.65 74.31 2,526,319 -1.33(-1.76%)
Jan 03, 2020 75.76 76.14 75.17 75.65 1,184,593 -1.28(-1.66%)
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.