Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 87.33 88.78 85.45 86.99 2,440,408 -0.86(-0.98%)
Feb 25, 2021 91.14 91.32 86.60 87.85 3,046,713 -2.74(-3.02%)
Feb 24, 2021 88.58 91.06 87.70 90.59 2,714,818 +2.46(+2.79%)
Feb 23, 2021 88.75 89.24 85.71 88.13 2,116,364 -0.08(-0.09%)
Feb 22, 2021 86.49 90.07 86.12 88.21 2,237,989 +1.36(+1.57%)
Feb 19, 2021 84.51 87.25 84.37 86.85 2,751,947 +3.38(+4.06%)
Feb 18, 2021 84.43 84.76 81.99 83.47 2,258,694 -1.33(-1.57%)
Feb 17, 2021 87.53 87.87 83.79 84.80 4,034,496 -3.48(-3.94%)
Feb 16, 2021 86.23 88.83 85.19 88.28 3,313,338 +2.01(+2.33%)
Feb 12, 2021 85.52 86.83 85.37 86.27 1,543,040 +0.87(+1.02%)
Feb 11, 2021 86.08 86.61 84.19 85.40 1,289,858 -0.55(-0.64%)
Feb 10, 2021 86.19 86.89 85.48 85.95 1,524,332 +0.65(+0.77%)
Feb 09, 2021 86.11 86.66 85.07 85.30 2,065,686 -1.55(-1.78%)
Feb 08, 2021 85.83 86.93 85.22 86.84 2,678,396 +1.38(+1.62%)
Feb 05, 2021 85.30 87.04 85.22 85.46 2,665,231 +1.23(+1.46%)
Feb 04, 2021 80.92 84.40 80.55 84.23 3,653,193 +3.87(+4.81%)
Feb 03, 2021 78.40 80.56 77.63 80.36 4,121,501 +1.81(+2.31%)
Feb 02, 2021 77.32 79.29 76.83 78.55 3,283,063 +2.89(+3.82%)
Feb 01, 2021 77.67 78.47 74.81 75.66 5,549,132 -1.24(-1.62%)
Jan 29, 2021 78.36 78.50 76.09 76.90 2,610,045 -2.13(-2.69%)
Jan 28, 2021 77.04 79.32 76.41 79.03 4,009,352 +3.38(+4.47%)
Jan 27, 2021 78.00 78.00 75.32 75.65 4,994,934 -4.27(-5.34%)
Jan 26, 2021 82.41 82.44 79.73 79.92 2,428,271 -2.06(-2.52%)
Jan 25, 2021 83.37 83.77 80.02 81.98 4,348,995 -2.95(-3.48%)
Jan 22, 2021 86.12 86.85 83.89 84.94 3,232,736 -1.81(-2.09%)
Jan 21, 2021 90.21 91.16 85.61 86.75 6,528,758 -5.20(-5.66%)
Jan 20, 2021 92.76 92.94 90.76 91.95 4,476,249 +0.75(+0.83%)
Jan 19, 2021 91.06 92.25 90.34 91.20 3,604,047 +1.21(+1.34%)
Jan 15, 2021 89.04 90.20 87.55 89.99 3,094,771 -0.62(-0.68%)
Jan 14, 2021 89.59 91.02 88.89 90.61 2,199,624 +1.33(+1.48%)
Jan 13, 2021 87.87 90.63 87.70 89.28 3,391,874 +1.53(+1.74%)
Jan 12, 2021 88.07 88.49 86.69 87.75 3,271,464 +0.09(+0.10%)
Jan 11, 2021 87.94 88.54 86.99 87.66 2,792,649 -1.73(-1.94%)
Jan 08, 2021 90.04 90.08 87.50 89.39 2,026,245 -0.41(-0.45%)
Jan 07, 2021 89.07 90.78 88.84 89.80 3,857,128 +1.92(+2.19%)
Jan 06, 2021 85.15 88.29 85.01 87.87 3,369,120 +4.35(+5.21%)
Jan 05, 2021 82.17 83.99 82.16 83.52 2,690,957 +1.03(+1.25%)
Jan 04, 2021 84.68 84.68 81.10 82.49 3,933,956 -0.85(-1.02%)
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%)
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.