Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 75.19 75.81 75.19 75.67 1,002,154 +0.26(+0.34%)
Dec 30, 2019 76.09 76.17 75.25 75.41 869,361 -0.37(-0.49%)
Dec 27, 2019 76.41 76.41 75.69 75.78 623,263 -0.48(-0.63%)
Dec 26, 2019 76.20 76.41 75.90 76.26 883,029 +0.19(+0.25%)
Dec 24, 2019 76.17 76.41 75.80 76.08 504,776 -0.05(-0.07%)
Dec 23, 2019 77.42 77.42 76.02 76.13 1,160,748 -1.21(-1.57%)
Dec 20, 2019 77.47 77.99 77.16 77.34 3,260,926 +0.34(+0.44%)
Dec 19, 2019 77.11 77.33 76.77 77.00 2,099,151 -0.17(-0.22%)
Dec 18, 2019 77.14 77.56 76.92 77.17 2,247,479 +0.00(+0.00%)
Dec 17, 2019 77.07 77.58 76.56 77.17 1,916,968 +0.34(+0.44%)
Dec 16, 2019 77.74 77.94 76.75 76.83 2,003,860 -0.49(-0.63%)
Dec 13, 2019 77.15 77.95 76.61 77.33 1,492,582 +0.27(+0.35%)
Dec 12, 2019 75.28 77.22 75.06 77.06 1,722,695 +1.92(+2.55%)
Dec 11, 2019 75.76 76.05 74.97 75.14 1,362,317 -0.56(-0.74%)
Dec 10, 2019 74.93 75.76 74.74 75.70 1,238,600 +0.58(+0.77%)
Dec 09, 2019 74.92 75.73 74.76 75.12 1,597,694 -0.09(-0.12%)
Dec 06, 2019 75.10 75.76 74.98 75.21 1,843,673 +1.05(+1.42%)
Dec 05, 2019 73.86 74.33 73.28 74.16 2,654,503 -0.45(-0.60%)
Dec 04, 2019 74.01 74.93 74.01 74.60 1,797,271 +0.60(+0.81%)
Dec 03, 2019 74.03 74.20 72.78 74.01 2,020,496 -0.98(-1.31%)
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.