Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.65 45.85 43.88 44.85 2,830,624 -0.89(-1.94%)
Jul 30, 2020 45.70 45.80 44.72 45.74 2,615,072 -1.29(-2.74%)
Jul 29, 2020 45.51 47.06 45.11 47.03 2,846,842 +1.56(+3.43%)
Jul 28, 2020 46.42 47.08 45.41 45.47 3,007,681 -1.50(-3.19%)
Jul 27, 2020 45.68 47.40 44.88 46.97 4,027,614 +0.85(+1.85%)
Jul 24, 2020 46.94 47.27 45.98 46.11 4,148,291 -0.73(-1.57%)
Jul 23, 2020 45.65 48.07 45.20 46.85 7,334,771 +0.84(+1.83%)
Jul 22, 2020 43.72 46.36 43.72 46.00 4,708,329 +1.53(+3.45%)
Jul 21, 2020 43.71 44.84 43.43 44.47 4,995,798 +1.38(+3.20%)
Jul 20, 2020 44.01 44.32 43.03 43.09 3,153,222 -1.36(-3.06%)
Jul 17, 2020 45.73 46.04 44.23 44.45 2,797,341 -1.18(-2.59%)
Jul 16, 2020 45.18 46.60 44.81 45.63 2,445,000 -0.05(-0.12%)
Jul 15, 2020 44.12 45.99 44.12 45.69 4,140,888 +2.57(+5.96%)
Jul 14, 2020 43.33 43.75 42.48 43.12 3,124,197 -0.60(-1.37%)
Jul 13, 2020 44.45 45.19 42.88 43.72 3,769,783 -0.18(-0.41%)
Jul 10, 2020 42.20 43.96 41.77 43.90 3,989,810 +1.75(+4.16%)
Jul 09, 2020 43.87 43.93 41.19 42.15 4,358,482 -2.02(-4.58%)
Jul 08, 2020 43.92 44.49 43.01 44.17 3,831,538 +0.48(+1.10%)
Jul 07, 2020 45.36 45.55 43.43 43.69 4,440,291 -2.23(-4.86%)
Jul 06, 2020 45.96 46.64 45.22 45.92 3,051,090 +1.60(+3.60%)
Jul 02, 2020 45.19 46.34 44.17 44.32 3,347,618 +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.