Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.00 45.19 42.68 42.97 5,307,773 -2.94(-6.40%)
Apr 29, 2020 43.00 46.20 42.99 45.91 6,789,523 +5.85(+14.60%)
Apr 28, 2020 39.74 40.89 39.24 40.06 6,163,617 +2.62(+7.00%)
Apr 27, 2020 37.00 37.99 36.41 37.44 5,156,310 +1.21(+3.34%)
Apr 24, 2020 35.51 36.78 35.17 36.23 6,887,000 +1.41(+4.05%)
Apr 23, 2020 32.69 35.84 32.50 34.82 7,848,800 -0.33(-0.94%)
Apr 22, 2020 35.25 35.50 34.41 35.15 6,737,147 +0.85(+2.48%)
Apr 21, 2020 33.25 34.87 33.17 34.30 5,674,787 -0.92(-2.61%)
Apr 20, 2020 33.67 35.57 33.05 35.22 6,278,863 +0.18(+0.51%)
Apr 17, 2020 33.89 35.19 33.80 35.04 6,258,900 +3.35(+10.57%)
Apr 16, 2020 32.77 32.98 31.09 31.69 5,746,920 -1.29(-3.91%)
Apr 15, 2020 33.30 33.54 32.35 32.98 5,487,984 -2.55(-7.18%)
Apr 14, 2020 37.02 37.80 34.93 35.53 6,229,860 -0.65(-1.80%)
Apr 13, 2020 39.50 39.90 35.66 36.18 6,684,602 -3.03(-7.73%)
Apr 09, 2020 38.50 42.00 38.50 39.21 5,687,900 +1.99(+5.35%)
Apr 08, 2020 36.20 37.61 35.32 37.22 5,470,262 +2.22(+6.34%)
Apr 07, 2020 36.81 39.74 34.91 35.00 6,246,537 +1.54(+4.60%)
Apr 06, 2020 31.38 33.82 31.32 33.46 6,363,462 +4.93(+17.28%)
Apr 03, 2020 30.59 30.69 27.51 28.53 6,207,900 -2.46(-7.94%)
Apr 02, 2020 30.90 32.34 30.26 30.99 5,503,613 -0.54(-1.71%)
Apr 01, 2020 32.87 33.30 30.73 31.53 5,418,169 -4.14(-11.61%)
Mar 31, 2020 37.34 37.92 35.30 35.67 3,243,808 -1.92(-5.11%)
Mar 30, 2020 38.00 38.30 36.03 37.59 4,527,406 -0.82(-2.13%)
Mar 27, 2020 39.27 39.74 37.54 38.41 5,011,500 -3.30(-7.91%)
Mar 26, 2020 39.66 43.82 39.06 41.71 8,281,033 +4.26(+11.38%)
Mar 25, 2020 38.20 39.54 35.42 37.45 10,275,376 +3.67(+10.86%)
Mar 24, 2020 29.10 34.07 29.00 33.78 7,209,980 +7.13(+26.75%)
Mar 23, 2020 25.75 27.07 24.14 26.65 8,225,716 +1.40(+5.54%)
Mar 20, 2020 29.70 29.97 25.23 25.25 9,368,300 -3.08(-10.87%)
Mar 19, 2020 26.42 28.79 23.25 28.33 8,317,568 +1.33(+4.93%)
Mar 18, 2020 33.99 34.41 26.60 27.00 7,427,933 -9.87(-26.77%)
Mar 17, 2020 38.78 39.16 32.82 36.87 9,789,237 -1.00(-2.64%)
Mar 16, 2020 44.25 44.75 37.56 37.87 4,819,156 -13.89(-26.84%)
Mar 13, 2020 48.92 51.89 46.24 51.76 4,450,400 +6.88(+15.33%)
Mar 12, 2020 48.66 50.18 44.79 44.88 4,487,418 -8.32(-15.64%)
Mar 11, 2020 56.00 56.45 52.39 53.20 3,094,175 -4.49(-7.78%)
Mar 10, 2020 57.21 58.69 53.57 57.69 4,406,398 +2.93(+5.35%)
Mar 09, 2020 58.09 58.50 54.13 54.76 3,597,572 -7.82(-12.50%)
Mar 06, 2020 62.00 64.25 61.33 62.58 3,861,400 -1.99(-3.08%)
Mar 05, 2020 64.42 65.88 63.92 64.57 3,488,446 -2.12(-3.18%)
Mar 04, 2020 65.39 66.84 64.32 66.69 2,878,195 +2.38(+3.70%)
Mar 03, 2020 67.64 68.73 63.90 64.31 3,601,121 -3.57(-5.26%)
Mar 02, 2020 66.11 67.93 65.02 67.88 4,289,369 +2.30(+3.51%)
Feb 28, 2020 63.97 65.62 63.24 65.58 5,033,200 -0.60(-0.91%)
Feb 27, 2020 67.36 68.95 65.26 66.18 3,473,615 -2.82(-4.09%)
Feb 26, 2020 70.15 70.78 68.97 69.00 2,130,029 -0.49(-0.71%)
Feb 25, 2020 73.16 73.18 69.09 69.49 3,074,033 -3.66(-5.00%)
Feb 24, 2020 72.86 73.96 72.69 73.15 2,016,032 -2.17(-2.88%)
Feb 21, 2020 75.29 75.44 74.43 75.32 1,722,700 -0.47(-0.62%)
Feb 20, 2020 75.40 76.36 75.23 75.79 1,178,765 +0.23(+0.30%)
Feb 19, 2020 75.16 75.77 74.71 75.56 1,591,469 +0.21(+0.28%)
Feb 18, 2020 76.09 76.36 75.06 75.35 1,686,733 -1.07(-1.40%)
Feb 14, 2020 76.28 76.79 76.00 76.42 1,426,600 +0.22(+0.29%)
Feb 13, 2020 75.91 76.59 75.45 76.20 2,038,563 +0.16(+0.21%)
Feb 12, 2020 76.17 76.39 75.44 76.04 1,608,835 +0.29(+0.38%)
Feb 11, 2020 76.10 76.63 75.71 75.75 1,617,403 -0.08(-0.11%)
Feb 10, 2020 75.07 75.97 75.02 75.83 1,400,011 +0.54(+0.72%)
Feb 07, 2020 75.84 75.84 74.73 75.29 2,295,300 -1.06(-1.39%)
Feb 06, 2020 77.83 78.14 76.35 76.35 2,083,344 -1.03(-1.33%)
Feb 05, 2020 76.98 77.89 76.64 77.38 2,099,509 +1.58(+2.08%)
Feb 04, 2020 76.20 76.84 75.79 75.80 2,228,564 +0.71(+0.95%)
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.