Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.21 50.21 49.09 49.11 3,577,680 -1.08(-2.16%)
Aug 28, 2020 50.03 50.33 49.26 50.20 2,435,827 +0.50(+1.01%)
Aug 27, 2020 47.84 50.20 47.52 49.70 4,153,720 +2.02(+4.23%)
Aug 26, 2020 48.22 48.70 47.43 47.68 3,184,215 -0.64(-1.32%)
Aug 25, 2020 49.04 49.43 47.63 48.32 2,290,280 -0.16(-0.32%)
Aug 24, 2020 46.19 48.55 46.11 48.47 2,789,112 +2.61(+5.69%)
Aug 21, 2020 46.21 46.50 45.26 45.87 2,394,217 -0.34(-0.74%)
Aug 20, 2020 46.30 46.79 46.03 46.21 2,078,435 -0.80(-1.71%)
Aug 19, 2020 46.74 47.60 46.13 47.01 2,043,840 +0.29(+0.61%)
Aug 18, 2020 48.27 48.61 46.60 46.73 3,546,863 -1.51(-3.14%)
Aug 17, 2020 49.67 49.83 48.23 48.24 3,074,960 -1.57(-3.15%)
Aug 14, 2020 48.57 50.33 48.27 49.81 1,658,383 +0.80(+1.63%)
Aug 13, 2020 49.15 50.23 48.80 49.01 2,005,020 -0.97(-1.95%)
Aug 12, 2020 52.23 52.24 49.15 49.98 3,520,046 -1.16(-2.28%)
Aug 11, 2020 51.07 52.90 50.54 51.15 4,092,257 +1.83(+3.70%)
Aug 10, 2020 47.34 49.87 47.26 49.32 4,086,980 +2.18(+4.63%)
Aug 07, 2020 45.51 47.18 44.93 47.14 3,175,152 +1.17(+2.55%)
Aug 06, 2020 45.96 46.60 45.34 45.96 2,191,523 -0.31(-0.67%)
Aug 05, 2020 45.27 46.36 45.16 46.28 4,219,484 +1.59(+3.55%)
Aug 04, 2020 45.35 45.61 44.59 44.69 3,803,465 -0.72(-1.58%)
Aug 03, 2020 45.59 46.18 44.94 45.41 3,946,235 +0.06(+0.14%)
Jul 31, 2020 46.15 46.35 44.36 45.34 2,800,021 -0.90(-1.94%)
Jul 30, 2020 46.20 46.30 45.21 46.24 2,586,799 -1.30(-2.74%)
Jul 29, 2020 46.01 47.57 45.61 47.54 2,816,063 +1.58(+3.43%)
Jul 28, 2020 46.93 47.60 45.91 45.96 2,975,163 -1.51(-3.19%)
Jul 27, 2020 46.18 47.92 45.37 47.48 3,984,069 +0.86(+1.85%)
Jul 24, 2020 47.45 47.79 46.48 46.62 4,103,442 -0.74(-1.57%)
Jul 23, 2020 46.15 48.60 45.69 47.36 7,255,471 +0.85(+1.83%)
Jul 22, 2020 44.19 46.87 44.19 46.51 4,657,425 +1.55(+3.45%)
Jul 21, 2020 44.19 45.33 43.90 44.96 4,941,786 +1.39(+3.20%)
Jul 20, 2020 44.49 44.81 43.50 43.56 3,119,131 -1.38(-3.06%)
Jul 17, 2020 46.23 46.54 44.72 44.94 2,767,098 -1.19(-2.58%)
Jul 16, 2020 45.67 47.11 45.30 46.13 2,418,566 -0.06(-0.12%)
Jul 15, 2020 44.60 46.50 44.60 46.19 4,096,119 +2.60(+5.96%)
Jul 14, 2020 43.80 44.23 42.95 43.59 3,090,419 -0.61(-1.37%)
Jul 13, 2020 44.94 45.68 43.35 44.19 3,729,025 -0.18(-0.41%)
Jul 10, 2020 42.66 44.44 42.22 44.38 3,946,674 +1.77(+4.15%)
Jul 09, 2020 44.35 44.41 41.64 42.61 4,311,360 -2.05(-4.58%)
Jul 08, 2020 44.40 44.98 43.48 44.65 3,790,113 +0.49(+1.10%)
Jul 07, 2020 45.85 46.05 43.90 44.17 4,392,284 -2.26(-4.86%)
Jul 06, 2020 46.46 47.15 45.72 46.42 3,018,103 +1.61(+3.60%)
Jul 02, 2020 45.68 46.85 44.65 44.81 3,311,425 +0.58(+1.31%)
Jul 01, 2020 46.13 47.24 44.14 44.23 3,340,388 -1.72(-3.73%)
Jun 30, 2020 45.15 46.30 44.68 45.95 8,059,118 +0.71(+1.56%)
Jun 29, 2020 45.28 46.01 44.30 45.24 9,011,595 +0.60(+1.34%)
Jun 26, 2020 46.55 46.78 43.43 44.64 8,633,254 -3.11(-6.51%)
Jun 25, 2020 46.22 47.81 45.52 47.75 4,413,315 +1.15(+2.46%)
Jun 24, 2020 49.12 49.29 46.06 46.61 4,936,835 -3.71(-7.38%)
Jun 23, 2020 50.45 51.03 49.70 50.32 4,189,430 +0.77(+1.55%)
Jun 22, 2020 49.73 50.48 48.64 49.55 4,869,571 +0.27(+0.54%)
Jun 19, 2020 50.82 50.82 48.22 49.29 10,462,687 -0.09(-0.19%)
Jun 18, 2020 49.45 51.09 48.95 49.38 4,869,798 -1.15(-2.27%)
Jun 17, 2020 51.39 52.33 50.39 50.52 5,535,106 -0.77(-1.50%)
Jun 16, 2020 52.90 53.17 49.84 51.29 5,274,359 +1.26(+2.51%)
Jun 15, 2020 45.80 51.09 45.51 50.04 6,445,644 +1.43(+2.94%)
Jun 12, 2020 48.62 48.96 45.83 48.61 4,993,030 +3.28(+7.25%)
Jun 11, 2020 47.70 48.60 44.86 45.32 7,414,163 -5.09(-10.10%)
Jun 10, 2020 53.39 53.94 50.41 50.41 6,851,585 -3.57(-6.61%)
Jun 09, 2020 53.67 55.06 52.79 53.98 5,863,713 -2.24(-3.98%)
Jun 08, 2020 59.08 59.08 55.82 56.22 6,609,017 +0.61(+1.11%)
Jun 05, 2020 59.56 61.25 55.27 55.61 10,360,537 +2.16(+4.05%)
Jun 04, 2020 51.16 53.81 50.39 53.44 7,318,307 +1.03(+1.96%)
Jun 03, 2020 50.51 52.52 50.40 52.41 8,703,651 +4.36(+9.07%)
Jun 02, 2020 46.78 48.21 46.59 48.06 6,391,380 +2.34(+5.12%)
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.