Discover Financial Services (NY: DFS )

123.73 USD -1.45 (-1.15%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 90.49 90.72 89.21 89.74 2,604,551 -1.31(-1.44%)
Jul 30, 2019 90.88 91.96 90.52 91.05 2,326,894 -0.72(-0.78%)
Jul 29, 2019 92.75 92.75 91.49 91.77 2,271,808 -1.14(-1.23%)
Jul 26, 2019 91.82 92.98 91.00 92.91 2,697,900 +1.15(+1.25%)
Jul 25, 2019 92.91 92.91 91.30 91.76 3,344,230 -0.24(-0.26%)
Jul 24, 2019 87.66 92.37 87.27 92.00 7,057,459 +7.52(+8.90%)
Jul 23, 2019 82.88 84.79 82.68 84.48 3,563,525 +2.15(+2.61%)
Jul 22, 2019 81.66 82.57 81.59 82.33 3,052,938 +0.59(+0.72%)
Jul 19, 2019 81.86 82.22 81.25 81.74 2,404,000 +0.11(+0.13%)
Jul 18, 2019 79.73 81.66 79.71 81.63 1,854,762 +1.61(+2.01%)
Jul 17, 2019 80.76 81.13 79.98 80.02 1,283,771 -0.92(-1.14%)
Jul 16, 2019 81.29 81.98 80.88 80.94 1,845,325 -0.09(-0.11%)
Jul 15, 2019 81.46 81.46 80.36 81.03 1,110,606 -0.26(-0.32%)
Jul 12, 2019 80.68 81.47 80.52 81.29 1,110,100 +0.70(+0.87%)
Jul 11, 2019 80.38 81.16 80.16 80.59 1,491,399 +0.49(+0.61%)
Jul 10, 2019 80.73 81.77 79.93 80.10 1,303,875 -0.42(-0.52%)
Jul 09, 2019 79.66 80.63 79.60 80.52 1,796,058 +0.24(+0.30%)
Jul 08, 2019 79.84 80.56 79.77 80.28 1,281,366 +0.08(+0.10%)
Jul 05, 2019 80.50 80.71 79.88 80.20 1,038,700 -0.18(-0.22%)
Jul 03, 2019 79.25 80.44 79.25 80.38 823,900 +1.51(+1.91%)
Jul 02, 2019 78.64 79.32 78.51 78.87 1,463,089 +0.29(+0.37%)
Jul 01, 2019 78.73 79.66 78.13 78.58 1,997,048 +0.99(+1.28%)
Jun 28, 2019 77.59 78.11 77.00 77.59 3,766,600 +0.00(+0.00%)
Jun 27, 2019 77.65 77.97 77.35 77.59 1,717,661 +0.00(+0.00%)
Jun 26, 2019 77.70 78.26 77.27 77.59 1,304,238 +0.17(+0.22%)
Jun 25, 2019 77.50 77.73 76.71 77.42 1,204,578 -0.17(-0.22%)
Jun 24, 2019 78.24 78.87 77.50 77.59 2,245,702 -0.79(-1.01%)
Jun 21, 2019 78.57 78.65 78.08 78.38 2,569,400 -0.01(-0.01%)
Jun 20, 2019 77.88 78.56 77.35 78.39 1,395,990 +1.38(+1.79%)
Jun 19, 2019 77.89 78.22 76.76 77.01 1,508,867 -0.81(-1.04%)
Jun 18, 2019 77.13 78.76 76.76 77.82 1,477,635 +0.94(+1.22%)
Jun 17, 2019 77.54 77.63 76.75 76.88 1,995,735 -0.57(-0.74%)
Jun 14, 2019 77.61 77.63 76.34 77.45 1,937,700 +0.00(+0.00%)
Jun 13, 2019 77.44 78.14 77.28 77.45 2,387,594 +0.01(+0.01%)
Jun 12, 2019 78.63 78.81 76.79 77.44 1,962,220 -1.32(-1.68%)
Jun 11, 2019 78.82 79.55 78.41 78.76 1,040,322 +0.57(+0.73%)
Jun 10, 2019 78.77 79.28 78.19 78.19 1,176,325 +0.05(+0.06%)
Jun 07, 2019 78.47 78.92 77.97 78.14 1,101,500 +0.04(+0.05%)
Jun 06, 2019 77.79 78.34 77.28 78.10 1,514,893 +0.38(+0.49%)
Jun 05, 2019 77.79 77.81 76.73 77.72 1,432,819 +0.49(+0.63%)
Jun 04, 2019 75.70 77.27 75.34 77.23 1,853,719 +2.52(+3.37%)
Jun 03, 2019 74.55 75.39 74.38 74.71 1,925,411 +0.16(+0.21%)
May 31, 2019 75.10 75.35 74.36 74.55 1,432,400 -1.38(-1.82%)
May 30, 2019 76.89 77.12 75.63 75.93 754,723 -0.59(-0.77%)
May 29, 2019 75.91 76.65 75.25 76.52 2,064,432 +0.32(+0.42%)
May 28, 2019 76.73 77.18 76.14 76.20 2,359,692 -0.70(-0.91%)
May 24, 2019 77.07 77.28 76.43 76.90 1,783,700 +0.35(+0.46%)
May 23, 2019 77.43 77.55 76.22 76.55 2,501,412 -1.90(-2.42%)
May 22, 2019 78.38 78.82 78.25 78.45 1,528,464 -0.21(-0.27%)
May 21, 2019 78.39 78.71 78.13 78.66 1,227,949 +0.84(+1.08%)
May 20, 2019 77.05 78.16 76.84 77.82 1,260,327 +0.53(+0.69%)
May 17, 2019 77.22 78.09 77.00 77.29 1,356,600 -0.83(-1.06%)
May 16, 2019 77.62 78.69 77.39 78.12 1,483,732 +0.89(+1.15%)
May 15, 2019 77.64 78.10 76.57 77.23 2,180,627 -0.41(-0.53%)
May 14, 2019 76.77 78.29 76.70 77.64 2,129,713 +1.02(+1.33%)
May 13, 2019 77.99 78.03 76.49 76.62 1,956,347 -2.84(-3.57%)
May 10, 2019 78.49 79.69 77.80 79.46 1,857,300 +0.46(+0.58%)
May 09, 2019 78.22 79.17 77.51 79.00 1,850,141 -0.06(-0.08%)
May 08, 2019 79.50 80.11 78.28 79.06 2,347,194 -1.41(-1.75%)
May 07, 2019 80.78 81.38 79.97 80.47 2,346,897 -1.56(-1.90%)
May 06, 2019 80.74 82.51 80.42 82.03 1,355,130 -0.24(-0.29%)
May 03, 2019 81.53 82.45 81.48 82.27 1,569,500 +1.13(+1.39%)
May 02, 2019 81.18 81.85 80.62 81.14 1,666,332 +0.04(+0.05%)
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.