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 (%)
Jul 31, 2020 45.67 45.87 43.90 44.87 2,829,601 -0.89(-1.94%)
Jul 30, 2020 45.72 45.82 44.74 45.76 2,614,127 -1.29(-2.74%)
Jul 29, 2020 45.53 47.07 45.13 47.05 2,845,813 +1.56(+3.43%)
Jul 28, 2020 46.44 47.10 45.43 45.48 3,006,593 -1.50(-3.19%)
Jul 27, 2020 45.69 47.42 44.89 46.98 4,026,158 +0.85(+1.85%)
Jul 24, 2020 46.95 47.29 45.99 46.13 4,146,792 -0.74(-1.57%)
Jul 23, 2020 45.67 48.09 45.21 46.86 7,332,119 +0.84(+1.83%)
Jul 22, 2020 43.73 46.38 43.73 46.02 4,706,627 +1.53(+3.45%)
Jul 21, 2020 43.72 44.86 43.44 44.49 4,993,992 +1.38(+3.20%)
Jul 20, 2020 44.02 44.34 43.04 43.11 3,152,083 -1.36(-3.06%)
Jul 17, 2020 45.75 46.06 44.25 44.47 2,796,330 -1.18(-2.59%)
Jul 16, 2020 45.19 46.62 44.83 45.65 2,444,116 -0.05(-0.12%)
Jul 15, 2020 44.13 46.01 44.13 45.70 4,139,391 +2.57(+5.96%)
Jul 14, 2020 43.34 43.77 42.50 43.13 3,123,067 -0.60(-1.37%)
Jul 13, 2020 44.47 45.20 42.90 43.73 3,768,420 -0.18(-0.41%)
Jul 10, 2020 42.22 43.98 41.78 43.91 3,988,367 +1.75(+4.15%)
Jul 09, 2020 43.89 43.95 41.21 42.16 4,356,906 -2.02(-4.58%)
Jul 08, 2020 43.93 44.51 43.02 44.19 3,830,152 +0.48(+1.10%)
Jul 07, 2020 45.38 45.57 43.44 43.71 4,438,685 -2.23(-4.86%)
Jul 06, 2020 45.97 46.66 45.24 45.94 3,049,987 +1.60(+3.60%)
Jul 02, 2020 45.20 46.36 44.19 44.34 3,346,408 +0.57(+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.