Discover Financial Services (NY: DFS )

114.37 USD -2.89 (-2.46%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.97 65.62 63.24 65.58 5,033,200 -0.60(-0.91%)
Feb 27, 2020 67.36 68.95 65.26 66.18 3,473,615 -2.82(-4.09%)
Feb 26, 2020 70.15 70.78 68.97 69.00 2,130,029 -0.49(-0.71%)
Feb 25, 2020 73.16 73.18 69.09 69.49 3,074,033 -3.66(-5.00%)
Feb 24, 2020 72.86 73.96 72.69 73.15 2,016,032 -2.17(-2.88%)
Feb 21, 2020 75.29 75.44 74.43 75.32 1,722,700 -0.47(-0.62%)
Feb 20, 2020 75.40 76.36 75.23 75.79 1,178,765 +0.23(+0.30%)
Feb 19, 2020 75.16 75.77 74.71 75.56 1,591,469 +0.21(+0.28%)
Feb 18, 2020 76.09 76.36 75.06 75.35 1,686,733 -1.07(-1.40%)
Feb 14, 2020 76.28 76.79 76.00 76.42 1,426,600 +0.22(+0.29%)
Feb 13, 2020 75.91 76.59 75.45 76.20 2,038,563 +0.16(+0.21%)
Feb 12, 2020 76.17 76.39 75.44 76.04 1,608,835 +0.29(+0.38%)
Feb 11, 2020 76.10 76.63 75.71 75.75 1,617,403 -0.08(-0.11%)
Feb 10, 2020 75.07 75.97 75.02 75.83 1,400,011 +0.54(+0.72%)
Feb 07, 2020 75.84 75.84 74.73 75.29 2,295,300 -1.06(-1.39%)
Feb 06, 2020 77.83 78.14 76.35 76.35 2,083,344 -1.03(-1.33%)
Feb 05, 2020 76.98 77.89 76.64 77.38 2,099,509 +1.58(+2.08%)
Feb 04, 2020 76.20 76.84 75.79 75.80 2,228,564 +0.71(+0.95%)
Feb 03, 2020 75.77 76.68 74.97 75.09 2,842,596 -0.04(-0.05%)
Jan 31, 2020 75.85 76.00 74.64 75.13 2,695,200 -1.24(-1.62%)
Jan 30, 2020 74.97 76.56 74.82 76.37 3,404,734 +0.57(+0.75%)
Jan 29, 2020 75.41 76.30 75.24 75.80 2,515,762 +0.57(+0.76%)
Jan 28, 2020 76.00 76.00 74.12 75.23 4,336,836 +1.32(+1.79%)
Jan 27, 2020 74.30 75.18 73.43 73.91 4,545,557 -2.38(-3.12%)
Jan 24, 2020 78.12 79.19 76.00 76.29 12,378,800 -9.56(-11.14%)
Jan 23, 2020 84.95 85.86 84.27 85.85 2,727,428 +0.51(+0.60%)
Jan 22, 2020 84.43 85.63 84.06 85.34 2,804,237 +1.66(+1.98%)
Jan 21, 2020 84.00 84.60 83.52 83.68 2,002,214 -0.76(-0.90%)
Jan 17, 2020 84.03 84.97 83.71 84.44 2,736,800 +0.80(+0.96%)
Jan 16, 2020 83.83 84.35 83.46 83.64 1,702,914 +0.32(+0.38%)
Jan 15, 2020 82.63 83.70 82.40 83.32 1,430,797 +0.28(+0.34%)
Jan 14, 2020 82.91 83.48 82.58 83.04 1,343,341 +0.16(+0.19%)
Jan 13, 2020 82.76 83.11 82.19 82.88 996,890 +0.20(+0.24%)
Jan 10, 2020 83.44 83.59 82.54 82.68 909,000 -0.75(-0.90%)
Jan 09, 2020 82.94 83.49 82.92 83.43 1,580,126 +1.06(+1.29%)
Jan 08, 2020 81.67 83.06 81.35 82.37 2,092,310 +0.88(+1.08%)
Jan 07, 2020 81.96 82.39 81.39 81.49 1,934,634 -0.91(-1.10%)
Jan 06, 2020 83.01 83.38 81.67 82.40 2,278,306 -1.48(-1.76%)
Jan 03, 2020 84.01 84.43 83.35 83.88 1,068,300 -1.42(-1.66%)
Jan 02, 2020 85.11 85.31 84.47 85.30 1,559,211 +0.48(+0.57%)
Dec 31, 2019 84.29 84.99 84.29 84.82 894,000 +0.29(+0.34%)
Dec 30, 2019 85.29 85.39 84.35 84.53 775,538 -0.42(-0.49%)
Dec 27, 2019 85.65 85.65 84.85 84.95 556,000 -0.54(-0.63%)
Dec 26, 2019 85.42 85.65 85.08 85.49 787,731 +0.21(+0.25%)
Dec 24, 2019 85.38 85.65 84.97 85.28 450,300 -0.06(-0.07%)
Dec 23, 2019 86.79 86.79 85.22 85.34 1,035,478 -1.36(-1.57%)
Dec 20, 2019 86.84 87.43 86.50 86.70 2,909,000 +0.38(+0.44%)
Dec 19, 2019 86.44 86.68 86.06 86.32 1,872,607 -0.19(-0.22%)
Dec 18, 2019 86.47 86.94 86.22 86.51 2,004,927 +0.00(+0.00%)
Dec 17, 2019 86.39 86.97 85.82 86.51 1,710,085 +0.38(+0.44%)
Dec 16, 2019 87.14 87.37 86.03 86.13 1,787,600 -0.55(-0.63%)
Dec 13, 2019 86.48 87.39 85.88 86.68 1,331,500 +0.30(+0.35%)
Dec 12, 2019 84.39 86.56 84.14 86.38 1,536,779 +2.15(+2.55%)
Dec 11, 2019 84.92 85.25 84.04 84.23 1,215,293 -0.63(-0.74%)
Dec 10, 2019 84.00 84.92 83.78 84.86 1,104,928 +0.65(+0.77%)
Dec 09, 2019 83.98 84.89 83.80 84.21 1,425,268 -0.10(-0.12%)
Dec 06, 2019 84.19 84.93 84.05 84.31 1,644,700 +1.18(+1.42%)
Dec 05, 2019 82.80 83.32 82.15 83.13 2,368,024 -0.50(-0.60%)
Dec 04, 2019 82.96 83.99 82.96 83.63 1,603,306 +0.67(+0.81%)
Dec 03, 2019 82.99 83.18 81.59 82.96 1,802,440 -1.10(-1.31%)
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.