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 (%)
Jun 30, 2020 45.16 46.31 44.70 45.96 8,056,205 +0.71(+1.56%)
Jun 29, 2020 45.29 46.03 44.32 45.26 9,008,337 +0.60(+1.34%)
Jun 26, 2020 46.57 46.80 43.45 44.66 8,630,133 -3.11(-6.51%)
Jun 25, 2020 46.24 47.83 45.54 47.77 4,411,720 +1.15(+2.46%)
Jun 24, 2020 49.14 49.30 46.07 46.62 4,935,051 -3.72(-7.38%)
Jun 23, 2020 50.47 51.05 49.72 50.34 4,187,915 +0.77(+1.55%)
Jun 22, 2020 49.74 50.50 48.66 49.57 4,867,811 +0.27(+0.54%)
Jun 19, 2020 50.84 50.84 48.24 49.30 10,458,905 -0.09(-0.19%)
Jun 18, 2020 49.47 51.11 48.96 49.40 4,868,037 -1.15(-2.27%)
Jun 17, 2020 51.40 52.35 50.40 50.54 5,533,105 -0.77(-1.50%)
Jun 16, 2020 52.92 53.18 49.85 51.31 5,272,452 +1.26(+2.51%)
Jun 15, 2020 45.82 51.11 45.52 50.06 6,443,314 +1.43(+2.94%)
Jun 12, 2020 48.63 48.97 45.85 48.62 4,991,225 +3.29(+7.25%)
Jun 11, 2020 47.72 48.62 44.88 45.34 7,411,483 -5.09(-10.10%)
Jun 10, 2020 53.40 53.96 50.43 50.43 6,849,108 -3.57(-6.61%)
Jun 09, 2020 53.69 55.08 52.81 54.00 5,861,593 -2.24(-3.98%)
Jun 08, 2020 59.10 59.10 55.84 56.24 6,606,628 +0.61(+1.11%)
Jun 05, 2020 59.58 61.27 55.29 55.63 10,356,792 +2.17(+4.05%)
Jun 04, 2020 51.18 53.83 50.40 53.46 7,315,661 +1.03(+1.96%)
Jun 03, 2020 50.52 52.54 50.42 52.43 8,700,505 +4.36(+9.07%)
Jun 02, 2020 46.80 48.23 46.61 48.07 6,389,070 +2.34(+5.12%)
Jun 01, 2020 43.85 45.75 43.55 45.73 5,736,586 +2.14(+4.90%)
May 29, 2020 44.17 45.83 43.45 43.60 8,962,627 -1.80(-3.96%)
May 28, 2020 46.17 47.89 44.83 45.39 11,415,433 -0.12(-0.26%)
May 27, 2020 43.38 45.53 43.08 45.51 9,198,573 +5.07(+12.52%)
May 26, 2020 39.38 41.30 38.97 40.45 7,946,784 +3.31(+8.92%)
May 22, 2020 37.45 37.76 36.48 37.14 2,652,541 -0.26(-0.69%)
May 21, 2020 37.53 38.14 36.92 37.39 3,510,562 -0.24(-0.63%)
May 20, 2020 37.04 37.98 36.90 37.63 4,787,111 +1.56(+4.32%)
May 19, 2020 36.96 37.59 35.71 36.07 5,139,957 -1.19(-3.19%)
May 18, 2020 36.65 37.55 36.46 37.26 5,840,090 +2.78(+8.05%)
May 15, 2020 34.94 35.46 34.28 34.48 3,545,527 -1.12(-3.14%)
May 14, 2020 32.54 35.88 31.81 35.60 7,297,782 +2.58(+7.80%)
May 13, 2020 35.42 35.48 32.42 33.02 6,229,946 -2.55(-7.17%)
May 12, 2020 36.72 37.75 35.54 35.57 4,234,333 -1.14(-3.11%)
May 11, 2020 37.64 37.83 36.55 36.72 4,624,508 -2.05(-5.29%)
May 08, 2020 38.30 38.88 37.64 38.77 4,006,598 +2.03(+5.53%)
May 07, 2020 36.31 37.70 36.31 36.73 4,402,917 +1.22(+3.42%)
May 06, 2020 37.60 38.17 35.25 35.52 4,489,735 -1.78(-4.77%)
May 05, 2020 38.58 39.41 37.11 37.30 7,865,230 -0.24(-0.65%)
May 04, 2020 36.03 37.83 35.19 37.54 6,685,406 +0.00(+0.00%)
May 01, 2020 37.02 37.92 36.22 37.54 7,358,617 -1.45(-3.72%)
Apr 30, 2020 39.93 41.01 38.73 38.99 5,849,088 -2.67(-6.40%)
Apr 29, 2020 39.02 41.92 39.01 41.66 7,481,954 +5.31(+14.60%)
Apr 28, 2020 36.06 37.11 35.61 36.35 6,792,215 +2.38(+7.00%)
Apr 27, 2020 33.58 34.47 33.04 33.98 5,682,178 +1.10(+3.34%)
Apr 24, 2020 32.22 33.38 31.92 32.88 7,589,373 +1.28(+4.05%)
Apr 23, 2020 29.66 32.52 29.49 31.60 8,649,262 -0.30(-0.94%)
Apr 22, 2020 31.99 32.21 31.23 31.90 7,424,237 +0.77(+2.48%)
Apr 21, 2020 30.17 31.64 30.10 31.13 6,253,532 -0.83(-2.61%)
Apr 20, 2020 30.55 32.28 29.99 31.96 6,919,214 +0.16(+0.51%)
Apr 17, 2020 30.75 31.93 30.67 31.80 6,897,216 +3.04(+10.57%)
Apr 16, 2020 29.74 29.93 28.21 28.76 6,333,021 -1.17(-3.91%)
Apr 15, 2020 30.22 30.44 29.36 29.93 6,047,677 -2.31(-7.18%)
Apr 14, 2020 33.59 34.30 31.70 32.24 6,865,214 -0.59(-1.80%)
Apr 13, 2020 35.84 36.21 32.36 32.83 7,366,333 -2.75(-7.73%)
Apr 09, 2020 34.94 38.11 34.94 35.58 6,267,982 +1.81(+5.35%)
Apr 08, 2020 32.85 34.13 32.05 33.78 6,028,148 +2.01(+6.34%)
Apr 07, 2020 33.40 36.06 31.68 31.76 6,883,592 +1.40(+4.60%)
Apr 06, 2020 28.48 30.69 28.42 30.36 7,012,441 +4.47(+17.28%)
Apr 03, 2020 27.76 27.85 24.96 25.89 6,841,014 -2.23(-7.94%)
Apr 02, 2020 28.04 29.35 27.46 28.12 6,064,900 -0.49(-1.71%)
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.