Skip to main content

Discover Financial Services (NY: DFS )

131.39 +3.39 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.25 84.25 84.25 1,253,229 +1.14(+1.38%)
Dec 30, 2020 82.05 83.61 81.90 83.10 1,253,229 +1.19(+1.45%)
Dec 29, 2020 82.47 82.54 80.77 81.91 1,122,545 -0.25(-0.31%)
Dec 28, 2020 82.68 83.83 82.12 82.16 1,274,919 +0.00(+0.00%)
Dec 24, 2020 82.46 82.64 81.35 82.16 636,806 -0.07(-0.09%)
Dec 23, 2020 81.23 82.75 81.10 82.24 1,686,631 +1.42(+1.76%)
Dec 22, 2020 80.95 81.56 80.23 80.81 2,211,360 -0.18(-0.22%)
Dec 21, 2020 80.28 82.01 79.29 80.99 3,362,342 +0.97(+1.21%)
Dec 18, 2020 81.31 82.08 79.05 80.02 6,279,407 -1.39(-1.70%)
Dec 17, 2020 80.56 81.51 79.93 81.41 2,552,376 +1.05(+1.31%)
Dec 16, 2020 79.34 80.52 78.09 80.36 2,509,458 +0.92(+1.16%)
Dec 15, 2020 77.85 79.49 76.24 79.43 2,299,727 +2.54(+3.30%)
Dec 14, 2020 78.94 79.17 76.35 76.89 3,560,092 -0.77(-0.99%)
Dec 11, 2020 76.90 78.18 76.25 77.67 4,326,112 -0.65(-0.83%)
Dec 10, 2020 76.30 78.55 75.41 78.32 3,575,192 +0.90(+1.17%)
Dec 09, 2020 77.13 77.60 76.41 77.42 2,335,760 +1.15(+1.51%)
Dec 08, 2020 75.60 76.96 75.56 76.26 2,254,450 -0.47(-0.61%)
Dec 07, 2020 76.50 77.16 75.67 76.73 2,420,748 -0.23(-0.30%)
Dec 04, 2020 76.20 77.04 75.38 76.96 2,231,078 +1.73(+2.30%)
Dec 03, 2020 76.03 76.89 74.50 75.23 2,804,541 -0.79(-1.04%)
Dec 02, 2020 73.82 76.77 73.77 76.02 2,621,133 +1.43(+1.92%)
Dec 01, 2020 72.89 75.38 72.78 74.59 3,177,837 +3.70(+5.23%)
Nov 30, 2020 72.46 73.64 70.72 70.88 3,816,126 -2.51(-3.42%)
Nov 27, 2020 73.24 73.74 72.92 73.39 1,115,001 -0.39(-0.53%)
Nov 25, 2020 74.73 74.96 73.24 73.79 3,489,216 -2.15(-2.83%)
Nov 24, 2020 74.44 76.07 74.31 75.94 3,350,735 +3.24(+4.45%)
Nov 23, 2020 70.98 73.04 70.61 72.70 1,960,410 +3.09(+4.44%)
Nov 20, 2020 71.02 71.16 69.59 69.61 1,867,434 -1.82(-2.55%)
Nov 19, 2020 69.74 71.75 68.86 71.43 2,499,171 +0.63(+0.89%)
Nov 18, 2020 71.76 73.68 70.74 70.80 3,662,712 -0.54(-0.76%)
Nov 17, 2020 70.80 71.65 68.89 71.34 3,769,619 -0.62(-0.86%)
Nov 16, 2020 73.10 73.57 71.18 71.96 2,389,357 +1.07(+1.51%)
Nov 13, 2020 68.33 71.25 68.07 70.89 1,826,600 +2.98(+4.39%)
Nov 12, 2020 67.54 68.65 67.24 67.91 3,031,295 -0.80(-1.16%)
Nov 11, 2020 70.45 70.81 67.15 68.70 3,278,858 -1.93(-2.74%)
Nov 10, 2020 70.77 72.73 70.18 70.64 3,589,556 +0.14(+0.20%)
Nov 09, 2020 69.51 72.90 69.06 70.50 5,540,594 +7.66(+12.19%)
Nov 06, 2020 63.78 63.92 62.34 62.84 1,959,534 -0.55(-0.86%)
Nov 05, 2020 63.53 64.59 63.23 63.38 3,119,295 +0.58(+0.93%)
Nov 04, 2020 62.39 64.57 60.44 62.80 3,335,760 -1.38(-2.15%)
Nov 03, 2020 63.56 64.71 63.14 64.18 2,811,598 +1.99(+3.20%)
Nov 02, 2020 60.94 62.52 60.57 62.19 3,710,055 +2.04(+3.38%)
Oct 30, 2020 58.69 60.24 57.96 60.15 3,925,012 +0.93(+1.56%)
Oct 29, 2020 57.27 59.54 57.00 59.23 2,392,991 +1.37(+2.37%)
Oct 28, 2020 58.33 59.42 57.62 57.86 3,574,729 -2.53(-4.18%)
Oct 27, 2020 60.73 61.45 60.20 60.38 4,111,607 -0.57(-0.94%)
Oct 26, 2020 61.60 61.99 60.05 60.96 4,714,523 -1.96(-3.12%)
Oct 23, 2020 62.07 63.54 61.41 62.92 4,866,358 +1.70(+2.78%)
Oct 22, 2020 60.48 62.10 59.09 61.22 7,423,724 +5.14(+9.17%)
Oct 21, 2020 58.17 58.33 55.90 56.07 4,844,692 -2.22(-3.81%)
Oct 20, 2020 59.49 59.81 58.10 58.29 2,560,822 -0.52(-0.88%)
Oct 19, 2020 60.61 60.95 58.56 58.81 2,171,377 -1.78(-2.93%)
Oct 16, 2020 60.14 61.29 59.70 60.59 2,529,961 +0.82(+1.38%)
Oct 15, 2020 58.69 59.99 57.65 59.76 2,405,356 +0.24(+0.40%)
Oct 14, 2020 59.61 60.57 59.25 59.52 1,795,234 +0.19(+0.31%)
Oct 13, 2020 58.96 60.06 58.63 59.34 2,064,104 -0.46(-0.77%)
Oct 12, 2020 60.14 60.41 59.34 59.80 1,976,685 -0.24(-0.40%)
Oct 09, 2020 61.25 61.37 59.58 60.04 2,266,795 -0.48(-0.80%)
Oct 08, 2020 59.54 61.02 58.75 60.52 3,168,012 +1.56(+2.65%)
Oct 07, 2020 57.64 59.29 57.64 58.96 2,954,358 +2.42(+4.29%)
Oct 06, 2020 59.13 59.56 55.90 56.53 3,530,217 -1.92(-3.28%)
Oct 05, 2020 57.46 58.85 56.56 58.45 3,016,450 +2.08(+3.69%)
Oct 02, 2020 53.26 56.54 52.68 56.37 3,574,953 +1.86(+3.41%)
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.