Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.85 76.00 74.64 75.13 2,695,200 -1.24(-1.62%)
Jan 30, 2020 74.97 76.56 74.82 76.37 3,404,734 +0.57(+0.75%)
Jan 29, 2020 75.41 76.30 75.24 75.80 2,515,762 +0.57(+0.76%)
Jan 28, 2020 76.00 76.00 74.12 75.23 4,336,836 +1.32(+1.79%)
Jan 27, 2020 74.30 75.18 73.43 73.91 4,545,557 -2.38(-3.12%)
Jan 24, 2020 78.12 79.19 76.00 76.29 12,378,800 -9.56(-11.14%)
Jan 23, 2020 84.95 85.86 84.27 85.85 2,727,428 +0.51(+0.60%)
Jan 22, 2020 84.43 85.63 84.06 85.34 2,804,237 +1.66(+1.98%)
Jan 21, 2020 84.00 84.60 83.52 83.68 2,002,214 -0.76(-0.90%)
Jan 17, 2020 84.03 84.97 83.71 84.44 2,736,800 +0.80(+0.96%)
Jan 16, 2020 83.83 84.35 83.46 83.64 1,702,914 +0.32(+0.38%)
Jan 15, 2020 82.63 83.70 82.40 83.32 1,430,797 +0.28(+0.34%)
Jan 14, 2020 82.91 83.48 82.58 83.04 1,343,341 +0.16(+0.19%)
Jan 13, 2020 82.76 83.11 82.19 82.88 996,890 +0.20(+0.24%)
Jan 10, 2020 83.44 83.59 82.54 82.68 909,000 -0.75(-0.90%)
Jan 09, 2020 82.94 83.49 82.92 83.43 1,580,126 +1.06(+1.29%)
Jan 08, 2020 81.67 83.06 81.35 82.37 2,092,310 +0.88(+1.08%)
Jan 07, 2020 81.96 82.39 81.39 81.49 1,934,634 -0.91(-1.10%)
Jan 06, 2020 83.01 83.38 81.67 82.40 2,278,306 -1.48(-1.76%)
Jan 03, 2020 84.01 84.43 83.35 83.88 1,068,300 -1.42(-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.