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 (%)
Feb 26, 2021 87.37 88.81 85.48 87.02 2,439,526 -0.86(-0.98%)
Feb 25, 2021 91.17 91.35 86.64 87.88 3,045,612 -2.74(-3.02%)
Feb 24, 2021 88.62 91.09 87.74 90.62 2,713,837 +2.46(+2.79%)
Feb 23, 2021 88.78 89.27 85.74 88.16 2,115,599 -0.08(-0.09%)
Feb 22, 2021 86.52 90.10 86.15 88.25 2,237,180 +1.36(+1.57%)
Feb 19, 2021 84.54 87.28 84.40 86.89 2,750,952 +3.39(+4.06%)
Feb 18, 2021 84.46 84.79 82.02 83.50 2,257,878 -1.33(-1.57%)
Feb 17, 2021 87.56 87.90 83.82 84.83 4,033,038 -3.48(-3.94%)
Feb 16, 2021 86.26 88.86 85.22 88.31 3,312,141 +2.01(+2.33%)
Feb 12, 2021 85.55 86.86 85.40 86.30 1,542,482 +0.87(+1.02%)
Feb 11, 2021 86.11 86.64 84.22 85.43 1,289,392 -0.55(-0.64%)
Feb 10, 2021 86.22 86.92 85.51 85.98 1,523,781 +0.65(+0.77%)
Feb 09, 2021 86.15 86.69 85.10 85.33 2,064,940 -1.55(-1.78%)
Feb 08, 2021 85.86 86.97 85.25 86.87 2,677,428 +1.38(+1.62%)
Feb 05, 2021 85.33 87.07 85.25 85.49 2,664,268 +1.23(+1.46%)
Feb 04, 2021 80.95 84.43 80.58 84.26 3,651,872 +3.87(+4.81%)
Feb 03, 2021 78.43 80.59 77.66 80.39 4,120,011 +1.81(+2.31%)
Feb 02, 2021 77.35 79.32 76.85 78.58 3,281,876 +2.89(+3.82%)
Feb 01, 2021 77.70 78.50 74.84 75.68 5,547,127 -1.24(-1.62%)
Jan 29, 2021 78.39 78.53 76.12 76.93 2,609,102 -2.13(-2.69%)
Jan 28, 2021 77.07 79.35 76.44 79.06 4,007,903 +3.38(+4.47%)
Jan 27, 2021 78.02 78.02 75.34 75.68 4,993,129 -4.27(-5.34%)
Jan 26, 2021 82.43 82.47 79.76 79.95 2,427,394 -2.06(-2.52%)
Jan 25, 2021 83.40 83.80 80.05 82.01 4,347,423 -2.96(-3.48%)
Jan 22, 2021 86.16 86.88 83.92 84.97 3,231,568 -1.81(-2.09%)
Jan 21, 2021 90.24 91.19 85.64 86.78 6,526,399 -5.20(-5.66%)
Jan 20, 2021 92.79 92.97 90.80 91.98 4,474,631 +0.76(+0.83%)
Jan 19, 2021 91.09 92.28 90.37 91.23 3,602,744 +1.21(+1.34%)
Jan 15, 2021 89.07 90.23 87.58 90.02 3,093,652 -0.62(-0.68%)
Jan 14, 2021 89.62 91.05 88.92 90.64 2,198,829 +1.33(+1.48%)
Jan 13, 2021 87.90 90.66 87.73 89.31 3,390,648 +1.53(+1.74%)
Jan 12, 2021 88.10 88.52 86.72 87.78 3,270,282 +0.09(+0.10%)
Jan 11, 2021 87.97 88.57 87.02 87.69 2,791,640 -1.73(-1.94%)
Jan 08, 2021 90.07 90.11 87.53 89.42 2,025,512 -0.41(-0.45%)
Jan 07, 2021 89.10 90.81 88.87 89.83 3,855,734 +1.92(+2.19%)
Jan 06, 2021 85.18 88.32 85.04 87.90 3,367,902 +4.36(+5.21%)
Jan 05, 2021 82.20 84.02 82.19 83.55 2,689,984 +1.03(+1.25%)
Jan 04, 2021 84.71 84.71 81.13 82.52 3,932,534 -0.85(-1.02%)
Dec 31, 2020 83.36 83.36 83.36 1,266,468 +1.13(+1.38%)
Dec 30, 2020 81.19 82.74 81.04 82.23 1,266,468 +1.18(+1.45%)
Dec 29, 2020 81.61 81.68 79.92 81.05 1,134,404 -0.25(-0.31%)
Dec 28, 2020 81.82 82.95 81.27 81.30 1,288,387 +0.00(+0.00%)
Dec 24, 2020 81.60 81.77 80.50 81.30 643,533 -0.07(-0.09%)
Dec 23, 2020 80.38 81.88 80.25 81.38 1,704,449 +1.41(+1.76%)
Dec 22, 2020 80.11 80.70 79.40 79.97 2,234,722 -0.18(-0.22%)
Dec 21, 2020 79.44 81.15 78.47 80.14 3,397,863 +0.96(+1.21%)
Dec 18, 2020 80.46 81.22 78.23 79.18 6,345,745 -1.37(-1.70%)
Dec 17, 2020 79.72 80.66 79.09 80.56 2,579,340 +1.04(+1.31%)
Dec 16, 2020 78.51 79.68 77.28 79.52 2,535,969 +0.91(+1.16%)
Dec 15, 2020 77.04 78.66 75.45 78.60 2,324,022 +2.51(+3.30%)
Dec 14, 2020 78.12 78.35 75.56 76.09 3,597,702 -0.76(-0.99%)
Dec 11, 2020 76.10 77.36 75.45 76.85 4,371,815 -0.64(-0.83%)
Dec 10, 2020 75.50 77.73 74.63 77.50 3,612,962 +0.89(+1.17%)
Dec 09, 2020 76.32 76.79 75.61 76.61 2,360,435 +1.14(+1.51%)
Dec 08, 2020 74.81 76.15 74.77 75.46 2,278,267 -0.46(-0.61%)
Dec 07, 2020 75.70 76.36 74.88 75.92 2,446,322 -0.23(-0.30%)
Dec 04, 2020 75.40 76.24 74.59 76.15 2,254,648 +1.71(+2.30%)
Dec 03, 2020 75.23 76.09 73.72 74.44 2,834,169 -0.78(-1.04%)
Dec 02, 2020 73.05 75.97 73.00 75.22 2,648,823 +1.42(+1.92%)
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.