Discover Financial Services (NY: DFS )

104.08 -1.02 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.26 54.26 53.06 53.08 3,310,324 -1.17(-2.16%)
Aug 28, 2020 54.07 54.39 53.24 54.25 2,253,800 +0.54(+1.01%)
Aug 27, 2020 51.70 54.25 51.36 53.71 3,843,317 +2.18(+4.23%)
Aug 26, 2020 52.11 52.63 51.26 51.53 2,946,262 -0.69(-1.32%)
Aug 25, 2020 53.00 53.42 51.48 52.22 2,119,130 -0.17(-0.32%)
Aug 24, 2020 49.92 52.47 49.83 52.39 2,580,685 +2.82(+5.69%)
Aug 21, 2020 49.94 50.26 48.92 49.57 2,215,300 -0.37(-0.74%)
Aug 20, 2020 50.04 50.57 49.75 49.94 1,923,116 -0.87(-1.71%)
Aug 19, 2020 50.51 51.44 49.86 50.81 1,891,106 -0.13(-0.26%)
Aug 18, 2020 52.62 52.99 50.80 50.94 3,253,462 -1.65(-3.14%)
Aug 17, 2020 54.15 54.32 52.58 52.59 2,820,596 -1.71(-3.15%)
Aug 14, 2020 52.95 54.87 52.62 54.30 1,521,200 +0.87(+1.63%)
Aug 13, 2020 53.58 54.76 53.20 53.43 1,839,163 -1.06(-1.95%)
Aug 12, 2020 56.94 56.95 53.58 54.49 3,228,864 -1.27(-2.28%)
Aug 11, 2020 55.68 57.67 55.10 55.76 3,753,741 +1.99(+3.70%)
Aug 10, 2020 51.61 54.37 51.52 53.77 3,748,900 +2.38(+4.63%)
Aug 07, 2020 49.61 51.43 48.98 51.39 2,912,500 +1.28(+2.55%)
Aug 06, 2020 50.10 50.80 49.43 50.11 2,010,238 -0.34(-0.67%)
Aug 05, 2020 49.35 50.54 49.23 50.45 3,870,443 +1.73(+3.55%)
Aug 04, 2020 49.44 49.72 48.61 48.72 3,488,838 -0.78(-1.58%)
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.