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 (%)
Jan 31, 2020 67.66 67.80 66.58 67.02 3,021,260 -1.11(-1.62%)
Jan 30, 2020 66.88 68.30 66.74 68.13 3,816,633 +0.51(+0.75%)
Jan 29, 2020 67.27 68.07 67.12 67.62 2,820,114 +0.51(+0.76%)
Jan 28, 2020 67.80 67.80 66.12 67.11 4,861,499 +1.18(+1.79%)
Jan 27, 2020 66.28 67.07 65.51 65.93 5,095,471 -2.12(-3.12%)
Jan 24, 2020 69.69 70.65 67.80 68.06 13,876,366 -8.53(-11.14%)
Jan 23, 2020 75.78 76.59 75.18 76.58 3,057,387 +0.45(+0.60%)
Jan 22, 2020 75.32 76.39 74.99 76.13 3,143,488 +1.48(+1.98%)
Jan 21, 2020 74.93 75.47 74.51 74.65 2,244,438 -0.68(-0.90%)
Jan 17, 2020 74.96 75.80 74.68 75.33 3,067,893 +0.71(+0.96%)
Jan 16, 2020 74.78 75.25 74.46 74.61 1,908,929 +0.29(+0.38%)
Jan 15, 2020 73.71 74.67 73.51 74.33 1,603,892 +0.25(+0.34%)
Jan 14, 2020 73.96 74.47 73.67 74.08 1,505,856 +0.14(+0.19%)
Jan 13, 2020 73.83 74.14 73.32 73.94 1,117,492 +0.18(+0.24%)
Jan 10, 2020 74.44 74.57 73.63 73.76 1,018,969 -0.67(-0.90%)
Jan 09, 2020 73.99 74.48 73.97 74.43 1,771,287 +0.95(+1.29%)
Jan 08, 2020 72.86 74.10 72.57 73.48 2,345,434 +0.79(+1.08%)
Jan 07, 2020 73.11 73.50 72.61 72.70 2,168,682 -0.81(-1.10%)
Jan 06, 2020 74.05 74.38 72.86 73.51 2,553,931 -1.32(-1.76%)
Jan 03, 2020 74.94 75.32 74.35 74.83 1,197,541 -1.27(-1.66%)
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.