Discover Financial Services (NY: DFS )

114.57 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 77.86 79.13 76.00 76.17 3,551,217 -2.70(-3.42%)
Nov 27, 2020 78.70 79.24 78.36 78.87 1,037,600 -0.42(-0.53%)
Nov 25, 2020 80.30 80.55 78.70 79.29 3,247,000 -2.31(-2.83%)
Nov 24, 2020 79.99 81.74 79.85 81.60 3,118,132 +3.48(+4.45%)
Nov 23, 2020 76.28 78.49 75.88 78.12 1,824,322 +3.32(+4.44%)
Nov 20, 2020 76.32 76.46 74.78 74.80 1,737,800 -1.96(-2.55%)
Nov 19, 2020 74.94 77.10 74.00 76.76 2,325,683 +0.68(+0.89%)
Nov 18, 2020 77.11 79.18 76.02 76.08 3,408,452 -1.02(-1.32%)
Nov 17, 2020 76.52 77.44 74.45 77.10 3,487,919 -0.67(-0.86%)
Nov 16, 2020 79.00 79.51 76.93 77.77 2,210,803 +1.16(+1.51%)
Nov 13, 2020 73.85 77.00 73.57 76.61 1,690,100 +3.22(+4.39%)
Nov 12, 2020 73.00 74.19 72.67 73.39 2,804,769 -0.86(-1.16%)
Nov 11, 2020 76.14 76.53 72.57 74.25 3,033,832 -2.09(-2.74%)
Nov 10, 2020 76.49 78.60 75.85 76.34 3,321,312 +0.15(+0.20%)
Nov 09, 2020 75.12 78.79 74.64 76.19 5,126,551 +8.28(+12.19%)
Nov 06, 2020 68.93 69.08 67.38 67.91 1,813,100 -0.59(-0.86%)
Nov 05, 2020 68.66 69.81 68.34 68.50 2,886,193 +0.63(+0.93%)
Nov 04, 2020 67.43 69.79 65.32 67.87 3,086,482 -1.49(-2.15%)
Nov 03, 2020 68.69 69.94 68.24 69.36 2,601,490 +2.15(+3.20%)
Nov 02, 2020 65.86 67.57 65.46 67.21 3,432,806 +2.20(+3.38%)
Oct 30, 2020 63.43 65.11 62.64 65.01 3,631,700 +1.00(+1.56%)
Oct 29, 2020 61.89 64.35 61.60 64.01 2,214,165 +1.48(+2.37%)
Oct 28, 2020 63.04 64.22 62.27 62.53 3,307,593 -2.73(-4.18%)
Oct 27, 2020 65.63 66.41 65.06 65.26 3,804,351 -0.62(-0.94%)
Oct 26, 2020 66.57 67.00 64.90 65.88 4,362,211 -2.12(-3.12%)
Oct 23, 2020 67.08 68.67 66.37 68.00 4,502,700 +1.84(+2.78%)
Oct 22, 2020 65.36 67.12 63.86 66.16 6,868,956 +5.56(+9.17%)
Oct 21, 2020 62.87 63.04 60.42 60.60 4,482,653 -2.40(-3.81%)
Oct 20, 2020 64.29 64.64 62.79 63.00 2,369,454 -0.56(-0.88%)
Oct 19, 2020 65.50 65.87 63.29 63.56 2,009,112 -1.92(-2.93%)
Oct 16, 2020 65.00 66.24 64.52 65.48 2,340,900 +0.89(+1.38%)
Oct 15, 2020 63.43 64.83 62.31 64.59 2,225,606 +0.26(+0.40%)
Oct 14, 2020 64.42 65.46 64.03 64.33 1,661,078 +0.20(+0.31%)
Oct 13, 2020 63.72 64.91 63.37 64.13 1,909,856 -0.50(-0.77%)
Oct 12, 2020 65.00 65.29 64.13 64.63 1,828,970 -0.26(-0.40%)
Oct 09, 2020 66.20 66.33 64.39 64.89 2,097,400 -0.52(-0.79%)
Oct 08, 2020 64.35 65.95 63.49 65.41 2,931,270 +1.69(+2.65%)
Oct 07, 2020 62.29 64.08 62.29 63.72 2,733,582 +2.62(+4.29%)
Oct 06, 2020 63.91 64.37 60.42 61.10 3,266,407 -2.07(-3.28%)
Oct 05, 2020 62.10 63.60 61.13 63.17 2,791,034 +2.25(+3.69%)
Oct 02, 2020 57.56 61.11 56.94 60.92 3,307,800 +2.01(+3.41%)
Oct 01, 2020 57.63 58.93 57.24 58.91 2,721,205 +1.13(+1.96%)
Sep 30, 2020 56.10 58.63 56.10 57.78 4,271,252 +2.14(+3.85%)
Sep 29, 2020 56.26 57.03 55.25 55.64 2,283,803 -0.82(-1.45%)
Sep 28, 2020 55.79 57.28 55.47 56.46 3,822,225 +2.33(+4.30%)
Sep 25, 2020 52.66 54.51 52.61 54.13 1,607,200 +0.99(+1.86%)
Sep 24, 2020 53.08 54.19 51.74 53.14 1,687,298 -0.09(-0.17%)
Sep 23, 2020 54.79 56.03 53.15 53.23 2,120,026 -1.29(-2.37%)
Sep 22, 2020 54.69 55.32 52.78 54.52 4,954,960 -0.50(-0.91%)
Sep 21, 2020 56.44 57.09 54.61 55.02 4,310,672 -4.01(-6.79%)
Sep 18, 2020 59.33 60.21 58.55 59.03 4,608,400 -0.51(-0.86%)
Sep 17, 2020 58.30 60.10 57.91 59.54 4,110,156 +0.32(+0.54%)
Sep 16, 2020 57.23 60.45 56.68 59.22 4,180,643 +2.17(+3.80%)
Sep 15, 2020 58.11 59.54 56.86 57.05 3,556,916 -0.94(-1.62%)
Sep 14, 2020 55.58 58.64 55.47 57.99 3,469,154 +3.25(+5.94%)
Sep 11, 2020 54.28 55.03 53.99 54.74 2,275,000 +0.67(+1.24%)
Sep 10, 2020 55.51 56.94 53.89 54.07 1,984,287 -0.97(-1.76%)
Sep 09, 2020 55.72 55.72 54.22 55.04 1,933,409 -0.07(-0.13%)
Sep 08, 2020 56.15 57.19 54.96 55.11 3,531,444 -2.01(-3.52%)
Sep 04, 2020 56.26 59.23 56.21 57.12 5,363,600 +1.70(+3.07%)
Sep 03, 2020 54.22 55.99 54.01 55.42 5,154,015 +1.74(+3.24%)
Sep 02, 2020 52.94 53.92 52.56 53.68 1,826,591 +0.71(+1.34%)
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.