Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.05 59.55 57.39 59.51 5,546,512 -0.54(-0.91%)
Feb 27, 2020 61.13 62.57 59.22 60.06 3,827,872 -2.56(-4.09%)
Feb 26, 2020 63.66 64.23 62.59 62.61 2,347,260 -0.44(-0.71%)
Feb 25, 2020 66.39 66.41 62.70 63.06 3,387,539 -3.32(-5.00%)
Feb 24, 2020 66.12 67.12 65.96 66.38 2,221,637 -1.97(-2.88%)
Feb 21, 2020 68.32 68.46 67.54 68.35 1,898,390 -0.43(-0.62%)
Feb 20, 2020 68.42 69.29 68.27 68.78 1,298,981 +0.21(+0.30%)
Feb 19, 2020 68.20 68.76 67.80 68.57 1,753,775 +0.59(+0.87%)
Feb 18, 2020 68.64 68.89 67.72 67.98 1,869,672 -0.97(-1.40%)
Feb 14, 2020 68.82 69.28 68.56 68.94 1,581,326 +0.20(+0.29%)
Feb 13, 2020 68.48 69.10 68.07 68.74 2,259,661 +0.14(+0.21%)
Feb 12, 2020 68.72 68.92 68.06 68.60 1,783,326 +0.26(+0.38%)
Feb 11, 2020 68.65 69.13 68.30 68.34 1,792,823 -0.07(-0.11%)
Feb 10, 2020 67.72 68.54 67.68 68.41 1,551,853 +0.49(+0.72%)
Feb 07, 2020 68.42 68.42 67.42 67.92 2,544,243 -0.96(-1.39%)
Feb 06, 2020 70.21 70.49 68.88 68.88 2,309,299 -0.93(-1.33%)
Feb 05, 2020 69.45 70.27 69.14 69.81 2,327,217 +1.43(+2.08%)
Feb 04, 2020 68.74 69.32 68.37 68.38 2,470,269 +0.64(+0.95%)
Feb 03, 2020 68.36 69.18 67.63 67.74 3,150,898 -0.04(-0.05%)
Jan 31, 2020 68.43 68.56 67.34 67.78 2,987,515 -1.12(-1.62%)
Jan 30, 2020 67.63 69.07 67.49 68.90 3,774,004 +0.51(+0.75%)
Jan 29, 2020 68.03 68.83 67.88 68.38 2,788,616 +0.51(+0.76%)
Jan 28, 2020 68.56 68.56 66.87 67.87 4,807,200 +1.19(+1.79%)
Jan 27, 2020 67.03 67.82 66.25 66.68 5,038,559 -2.15(-3.12%)
Jan 24, 2020 70.48 71.44 68.56 68.83 13,721,379 -8.62(-11.14%)
Jan 23, 2020 76.64 77.46 76.02 77.45 3,023,239 +0.46(+0.60%)
Jan 22, 2020 76.17 77.25 75.84 76.99 3,108,378 +1.50(+1.98%)
Jan 21, 2020 75.78 76.32 75.35 75.49 2,219,370 -0.69(-0.90%)
Jan 17, 2020 75.81 76.66 75.52 76.18 3,033,627 +0.72(+0.96%)
Jan 16, 2020 75.63 76.10 75.30 75.46 1,887,608 +0.29(+0.38%)
Jan 15, 2020 74.55 75.51 74.34 75.17 1,585,978 +0.25(+0.34%)
Jan 14, 2020 74.80 75.31 74.50 74.91 1,489,037 +0.14(+0.19%)
Jan 13, 2020 74.66 74.98 74.15 74.77 1,105,010 +0.18(+0.24%)
Jan 10, 2020 75.28 75.41 74.46 74.59 1,007,588 -0.68(-0.90%)
Jan 09, 2020 74.82 75.32 74.81 75.27 1,751,503 +0.96(+1.29%)
Jan 08, 2020 73.68 74.93 73.39 74.31 2,319,237 +0.79(+1.08%)
Jan 07, 2020 73.94 74.33 73.43 73.52 2,144,460 -0.82(-1.10%)
Jan 06, 2020 74.89 75.22 73.68 74.34 2,525,406 -1.34(-1.76%)
Jan 03, 2020 75.79 76.17 75.19 75.67 1,184,165 -1.28(-1.66%)
Jan 02, 2020 76.78 76.96 76.20 76.95 1,728,319 +0.43(+0.57%)
Dec 31, 2019 76.04 76.67 76.04 76.52 990,961 +0.26(+0.34%)
Dec 30, 2019 76.94 77.03 76.10 76.26 859,651 -0.38(-0.49%)
Dec 27, 2019 77.27 77.27 76.55 76.64 616,302 -0.49(-0.63%)
Dec 26, 2019 77.06 77.27 76.76 77.13 873,166 +0.19(+0.25%)
Dec 24, 2019 77.03 77.27 76.66 76.94 499,138 -0.05(-0.07%)
Dec 23, 2019 78.30 78.30 76.88 76.99 1,147,783 -1.23(-1.57%)
Dec 20, 2019 78.34 78.88 78.03 78.22 3,224,504 +0.34(+0.44%)
Dec 19, 2019 77.98 78.20 77.64 77.87 2,075,706 -0.17(-0.22%)
Dec 18, 2019 78.01 78.43 77.78 78.05 2,222,377 +0.00(+0.00%)
Dec 17, 2019 77.94 78.46 77.42 78.05 1,895,557 +0.34(+0.44%)
Dec 16, 2019 78.61 78.82 77.61 77.70 1,981,479 -0.50(-0.63%)
Dec 13, 2019 78.02 78.83 77.48 78.20 1,475,911 +0.27(+0.35%)
Dec 12, 2019 76.13 78.09 75.91 77.93 1,703,454 +1.94(+2.55%)
Dec 11, 2019 76.61 76.91 75.82 75.99 1,347,101 -0.57(-0.74%)
Dec 10, 2019 75.78 76.61 75.58 76.56 1,224,766 +0.59(+0.77%)
Dec 09, 2019 75.76 76.58 75.60 75.97 1,579,849 -0.09(-0.12%)
Dec 06, 2019 75.95 76.62 75.83 76.06 1,823,080 +1.06(+1.42%)
Dec 05, 2019 74.70 75.17 74.11 75.00 2,624,855 -0.45(-0.60%)
Dec 04, 2019 74.84 75.77 74.84 75.45 1,777,197 +0.60(+0.81%)
Dec 03, 2019 74.87 75.04 73.61 74.84 1,997,929 -0.99(-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.