Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.93 54.27 51.93 53.48 4,614,549 +1.98(+3.85%)
Sep 29, 2020 52.07 52.79 51.14 51.50 2,467,361 -0.76(-1.45%)
Sep 28, 2020 51.64 53.02 51.34 52.26 4,129,432 +2.16(+4.30%)
Sep 25, 2020 48.74 50.45 48.70 50.10 1,736,377 +0.92(+1.86%)
Sep 24, 2020 49.13 50.16 47.89 49.19 1,822,912 -0.08(-0.17%)
Sep 23, 2020 50.71 51.86 49.20 49.27 2,290,421 -1.19(-2.37%)
Sep 22, 2020 50.62 51.20 48.85 50.46 5,353,210 -0.46(-0.91%)
Sep 21, 2020 52.24 52.84 50.55 50.93 4,657,138 -3.71(-6.79%)
Sep 18, 2020 54.92 55.73 54.19 54.64 4,978,795 -0.47(-0.86%)
Sep 17, 2020 53.96 55.63 53.60 55.11 4,440,505 +0.30(+0.54%)
Sep 16, 2020 52.97 55.95 52.46 54.81 4,516,658 +2.01(+3.80%)
Sep 15, 2020 53.79 55.11 52.63 52.81 3,842,799 -0.87(-1.62%)
Sep 14, 2020 51.45 54.28 51.34 53.68 3,747,983 +3.01(+5.94%)
Sep 11, 2020 50.24 50.94 49.97 50.67 2,457,850 +0.62(+1.24%)
Sep 10, 2020 51.38 52.70 49.88 50.05 2,143,772 -0.90(-1.76%)
Sep 09, 2020 51.57 51.57 50.19 50.95 2,088,804 -0.06(-0.13%)
Sep 08, 2020 51.97 52.94 50.87 51.01 3,815,280 -1.86(-3.52%)
Sep 04, 2020 52.07 54.82 52.03 52.87 5,794,694 +1.57(+3.07%)
Sep 03, 2020 50.19 51.82 49.99 51.30 5,568,263 +1.61(+3.24%)
Sep 02, 2020 49.00 49.91 48.65 49.69 1,973,401 +0.66(+1.34%)
Sep 01, 2020 48.53 49.61 48.23 49.03 1,782,023 -0.10(-0.21%)
Aug 31, 2020 50.22 50.22 49.11 49.13 3,576,388 -1.08(-2.16%)
Aug 28, 2020 50.05 50.34 49.28 50.21 2,434,946 +0.50(+1.01%)
Aug 27, 2020 47.85 50.21 47.54 49.71 4,152,219 +2.02(+4.23%)
Aug 26, 2020 48.23 48.71 47.45 47.70 3,183,064 -0.64(-1.32%)
Aug 25, 2020 49.06 49.45 47.65 48.34 2,289,453 -0.16(-0.32%)
Aug 24, 2020 46.21 48.57 46.12 48.49 2,788,105 +2.61(+5.69%)
Aug 21, 2020 46.22 46.52 45.28 45.88 2,393,352 -0.34(-0.74%)
Aug 20, 2020 46.32 46.81 46.05 46.22 2,077,684 -0.81(-1.71%)
Aug 19, 2020 46.75 47.61 46.15 47.03 2,043,101 +0.29(+0.61%)
Aug 18, 2020 48.28 48.62 46.61 46.74 3,545,581 -1.51(-3.14%)
Aug 17, 2020 49.69 49.84 48.25 48.26 3,073,849 -1.57(-3.15%)
Aug 14, 2020 48.59 50.35 48.28 49.83 1,657,784 +0.80(+1.63%)
Aug 13, 2020 49.17 50.25 48.82 49.03 2,004,296 -0.97(-1.95%)
Aug 12, 2020 52.25 52.26 49.17 50.00 3,518,774 -1.17(-2.28%)
Aug 11, 2020 51.09 52.92 50.56 51.17 4,090,778 +1.83(+3.70%)
Aug 10, 2020 47.36 49.89 47.28 49.34 4,085,503 +2.18(+4.63%)
Aug 07, 2020 45.52 47.19 44.94 47.16 3,174,005 +1.17(+2.55%)
Aug 06, 2020 45.97 46.61 45.36 45.98 2,190,731 -0.31(-0.67%)
Aug 05, 2020 45.28 46.38 45.18 46.29 4,217,959 +1.59(+3.55%)
Aug 04, 2020 45.37 45.62 44.60 44.71 3,802,090 -0.72(-1.58%)
Aug 03, 2020 45.61 46.19 44.95 45.42 3,944,809 +0.06(+0.14%)
Jul 31, 2020 46.16 46.37 44.38 45.36 2,799,009 -0.90(-1.94%)
Jul 30, 2020 46.22 46.32 45.23 46.26 2,585,864 -1.30(-2.74%)
Jul 29, 2020 46.03 47.59 45.62 47.56 2,815,045 +1.58(+3.43%)
Jul 28, 2020 46.95 47.61 45.93 45.98 2,974,088 -1.51(-3.19%)
Jul 27, 2020 46.19 47.94 45.38 47.50 3,982,629 +0.86(+1.85%)
Jul 24, 2020 47.47 47.81 46.50 46.63 4,101,958 -0.74(-1.57%)
Jul 23, 2020 46.16 48.62 45.71 47.38 7,252,848 +0.85(+1.83%)
Jul 22, 2020 44.21 46.89 44.21 46.52 4,655,741 +1.55(+3.45%)
Jul 21, 2020 44.20 45.35 43.92 44.97 4,939,999 +1.39(+3.20%)
Jul 20, 2020 44.50 44.83 43.51 43.58 3,118,004 -1.38(-3.06%)
Jul 17, 2020 46.25 46.56 44.73 44.95 2,766,097 -1.19(-2.59%)
Jul 16, 2020 45.69 47.13 45.32 46.15 2,417,691 -0.06(-0.12%)
Jul 15, 2020 44.61 46.51 44.61 46.20 4,094,638 +2.60(+5.96%)
Jul 14, 2020 43.82 44.25 42.96 43.60 3,089,302 -0.61(-1.37%)
Jul 13, 2020 44.95 45.70 43.37 44.21 3,727,677 -0.18(-0.41%)
Jul 10, 2020 42.68 44.46 42.24 44.39 3,945,247 +1.77(+4.16%)
Jul 09, 2020 44.37 44.43 41.66 42.62 4,309,802 -2.05(-4.58%)
Jul 08, 2020 44.41 45.00 43.49 44.67 3,788,743 +0.49(+1.10%)
Jul 07, 2020 45.87 46.06 43.92 44.18 4,390,696 -2.26(-4.86%)
Jul 06, 2020 46.48 47.17 45.73 46.44 3,017,012 +1.62(+3.60%)
Jul 02, 2020 45.70 46.86 44.67 44.83 3,310,228 +0.58(+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.