Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 83.33 83.33 83.33 1,266,926 +1.13(+1.38%)
Dec 30, 2020 81.16 82.71 81.02 82.20 1,266,926 +1.18(+1.45%)
Dec 29, 2020 81.58 81.65 79.89 81.02 1,134,814 -0.25(-0.31%)
Dec 28, 2020 81.79 82.92 81.24 81.27 1,288,853 +0.00(+0.00%)
Dec 24, 2020 81.57 81.74 80.47 81.27 643,766 -0.07(-0.09%)
Dec 23, 2020 80.35 81.85 80.22 81.35 1,705,065 +1.41(+1.76%)
Dec 22, 2020 80.08 80.67 79.37 79.94 2,235,529 -0.17(-0.22%)
Dec 21, 2020 79.41 81.12 78.44 80.11 3,399,092 +0.96(+1.21%)
Dec 18, 2020 80.44 81.19 78.20 79.16 6,348,039 -1.37(-1.70%)
Dec 17, 2020 79.69 80.63 79.06 80.53 2,580,272 +1.04(+1.31%)
Dec 16, 2020 78.48 79.65 77.25 79.49 2,536,886 +0.91(+1.16%)
Dec 15, 2020 77.01 78.63 75.42 78.58 2,324,863 +2.51(+3.30%)
Dec 14, 2020 78.09 78.32 75.53 76.06 3,599,003 -0.76(-0.99%)
Dec 11, 2020 76.07 77.33 75.42 76.83 4,373,395 -0.64(-0.83%)
Dec 10, 2020 75.47 77.70 74.60 77.47 3,614,268 +0.89(+1.17%)
Dec 09, 2020 76.29 76.76 75.58 76.58 2,361,289 +1.14(+1.51%)
Dec 08, 2020 74.78 76.13 74.75 75.44 2,279,091 -0.46(-0.61%)
Dec 07, 2020 75.68 76.33 74.86 75.90 2,447,206 -0.23(-0.30%)
Dec 04, 2020 75.37 76.21 74.56 76.13 2,255,463 +1.71(+2.30%)
Dec 03, 2020 75.21 76.06 73.70 74.41 2,835,193 -0.78(-1.04%)
Dec 02, 2020 73.02 75.94 72.97 75.20 2,649,781 +1.42(+1.92%)
Dec 01, 2020 72.10 74.56 71.99 73.78 3,212,570 +3.66(+5.23%)
Nov 30, 2020 71.67 72.84 69.96 70.12 3,857,836 -2.49(-3.42%)
Nov 27, 2020 72.44 72.94 72.13 72.60 1,127,188 -0.39(-0.53%)
Nov 25, 2020 73.92 74.15 72.44 72.99 3,527,352 -2.13(-2.83%)
Nov 24, 2020 73.63 75.24 73.50 75.11 3,387,357 +3.20(+4.45%)
Nov 23, 2020 70.22 72.25 69.85 71.91 1,981,837 +3.06(+4.44%)
Nov 20, 2020 70.25 70.39 68.84 68.85 1,887,845 -1.80(-2.55%)
Nov 19, 2020 68.98 70.97 68.12 70.66 2,526,487 +0.63(+0.89%)
Nov 18, 2020 70.98 72.89 69.98 70.03 3,702,744 -0.53(-0.76%)
Nov 17, 2020 70.04 70.88 68.14 70.57 3,810,819 -0.61(-0.86%)
Nov 16, 2020 72.31 72.78 70.41 71.18 2,415,472 +1.06(+1.51%)
Nov 13, 2020 67.59 70.48 67.34 70.12 1,846,564 +2.95(+4.39%)
Nov 12, 2020 66.81 67.90 66.51 67.17 3,064,426 -0.79(-1.16%)
Nov 11, 2020 69.69 70.05 66.42 67.96 3,314,695 -1.91(-2.74%)
Nov 10, 2020 70.01 71.94 69.42 69.87 3,628,789 +0.14(+0.20%)
Nov 09, 2020 68.75 72.11 68.32 69.73 5,601,151 +7.58(+12.19%)
Nov 06, 2020 63.09 63.23 61.67 62.16 1,980,951 -0.54(-0.86%)
Nov 05, 2020 62.84 63.89 62.55 62.70 3,153,388 +0.58(+0.93%)
Nov 04, 2020 61.72 63.88 59.79 62.12 3,372,219 -1.36(-2.15%)
Nov 03, 2020 62.87 64.01 62.46 63.48 2,842,328 +1.97(+3.20%)
Nov 02, 2020 60.28 61.84 59.91 61.52 3,750,604 +2.01(+3.38%)
Oct 30, 2020 58.06 59.59 57.33 59.50 3,967,911 +0.92(+1.56%)
Oct 29, 2020 56.65 58.90 56.38 58.59 2,419,145 +1.35(+2.37%)
Oct 28, 2020 57.70 58.78 56.99 57.23 3,613,799 -2.50(-4.18%)
Oct 27, 2020 60.07 60.78 59.55 59.73 4,156,546 -0.57(-0.94%)
Oct 26, 2020 60.93 61.32 59.40 60.30 4,766,051 -1.94(-3.12%)
Oct 23, 2020 61.40 62.85 60.75 62.24 4,919,546 +1.68(+2.78%)
Oct 22, 2020 59.82 61.43 58.45 60.55 7,504,863 +5.09(+9.17%)
Oct 21, 2020 57.54 57.70 55.30 55.47 4,897,643 -2.20(-3.81%)
Oct 20, 2020 58.84 59.16 57.47 57.66 2,588,810 -0.51(-0.88%)
Oct 19, 2020 59.95 60.29 57.93 58.17 2,195,109 -1.76(-2.93%)
Oct 16, 2020 59.49 60.62 59.05 59.93 2,557,613 +0.81(+1.38%)
Oct 15, 2020 58.06 59.34 57.03 59.12 2,431,645 +0.24(+0.40%)
Oct 14, 2020 58.96 59.91 58.60 58.88 1,814,855 +0.18(+0.31%)
Oct 13, 2020 58.32 59.41 58.00 58.70 2,086,664 -0.46(-0.77%)
Oct 12, 2020 59.49 59.76 58.70 59.15 1,998,290 -0.24(-0.40%)
Oct 09, 2020 60.59 60.71 58.93 59.39 2,291,571 -0.48(-0.79%)
Oct 08, 2020 58.90 60.36 58.11 59.87 3,202,638 +1.55(+2.65%)
Oct 07, 2020 57.01 58.65 57.01 58.32 2,986,648 +2.40(+4.29%)
Oct 06, 2020 58.49 58.92 55.30 55.92 3,568,801 -1.89(-3.28%)
Oct 05, 2020 56.84 58.21 55.95 57.82 3,049,419 +2.06(+3.69%)
Oct 02, 2020 52.68 55.93 52.12 55.76 3,614,026 +1.84(+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.