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 (%)
Aug 30, 2019 71.67 71.67 70.41 70.99 1,687,805 -0.03(-0.04%)
Aug 29, 2019 70.93 71.43 70.61 71.02 1,081,874 +0.92(+1.32%)
Aug 28, 2019 68.51 70.45 68.50 70.09 1,760,816 +1.30(+1.90%)
Aug 27, 2019 69.75 69.85 68.38 68.79 2,274,199 -0.51(-0.73%)
Aug 26, 2019 68.80 69.32 68.02 69.30 1,589,202 +1.15(+1.69%)
Aug 23, 2019 70.31 70.81 67.70 68.14 1,881,447 -2.59(-3.66%)
Aug 22, 2019 71.21 71.66 70.46 70.73 1,100,191 -0.08(-0.11%)
Aug 21, 2019 71.07 71.23 70.64 70.81 1,278,779 +0.41(+0.58%)
Aug 20, 2019 71.05 71.37 70.35 70.41 1,637,841 -1.00(-1.40%)
Aug 19, 2019 72.08 72.22 71.24 71.40 1,869,668 +0.47(+0.66%)
Aug 16, 2019 70.24 71.42 70.13 70.93 2,099,514 +1.17(+1.67%)
Aug 15, 2019 70.48 71.07 69.34 69.77 2,167,538 -0.34(-0.49%)
Aug 14, 2019 71.49 71.89 70.06 70.11 2,128,866 -3.12(-4.26%)
Aug 13, 2019 71.72 73.76 71.51 73.23 2,256,552 +1.23(+1.70%)
Aug 12, 2019 73.46 73.64 71.94 72.00 1,295,967 -2.15(-2.89%)
Aug 09, 2019 74.36 74.76 73.72 74.15 1,431,203 -0.56(-0.76%)
Aug 08, 2019 74.38 75.32 74.01 74.71 2,431,558 +0.76(+1.03%)
Aug 07, 2019 72.99 74.10 72.27 73.95 2,973,470 -0.48(-0.64%)
Aug 06, 2019 74.28 74.50 73.29 74.43 2,764,101 +0.98(+1.33%)
Aug 05, 2019 74.89 75.00 72.88 73.45 3,576,090 -3.07(-4.01%)
Aug 02, 2019 77.04 77.31 75.33 76.52 2,915,759 -0.83(-1.07%)
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.