Discover Financial Services (NY: DFS )

123.99 USD -1.50 (-1.20%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 90.53 90.53 90.53 1,166,232 +1.23(+1.38%)
Dec 30, 2020 88.17 89.85 88.01 89.30 1,166,232 +1.28(+1.45%)
Dec 29, 2020 88.62 88.70 86.79 88.02 1,044,620 -0.27(-0.31%)
Dec 28, 2020 88.85 90.08 88.25 88.29 1,186,416 +0.00(+0.00%)
Dec 24, 2020 88.61 88.80 87.42 88.29 592,600 -0.08(-0.09%)
Dec 23, 2020 87.29 88.92 87.15 88.37 1,569,548 +1.53(+1.76%)
Dec 22, 2020 86.99 87.64 86.22 86.84 2,057,851 -0.19(-0.22%)
Dec 21, 2020 86.27 88.13 85.21 87.03 3,128,934 +1.04(+1.21%)
Dec 18, 2020 87.38 88.20 84.95 85.99 5,843,500 -1.49(-1.70%)
Dec 17, 2020 86.57 87.59 85.89 87.48 2,375,194 +1.13(+1.31%)
Dec 16, 2020 85.26 86.53 83.92 86.35 2,335,256 +0.99(+1.16%)
Dec 15, 2020 83.66 85.42 81.93 85.36 2,140,084 +2.73(+3.30%)
Dec 14, 2020 84.83 85.08 82.05 82.63 3,312,956 -0.83(-0.99%)
Dec 11, 2020 82.64 84.01 81.93 83.46 4,025,800 -0.70(-0.83%)
Dec 10, 2020 81.99 84.41 81.04 84.16 3,327,008 +0.97(+1.17%)
Dec 09, 2020 82.88 83.39 82.11 83.19 2,173,615 +1.24(+1.51%)
Dec 08, 2020 81.24 82.70 81.20 81.95 2,097,950 -0.50(-0.61%)
Dec 07, 2020 82.21 82.92 81.32 82.45 2,252,704 -0.25(-0.30%)
Dec 04, 2020 81.88 82.79 81.00 82.70 2,076,200 +1.86(+2.30%)
Dec 03, 2020 81.70 82.63 80.06 80.84 2,609,854 -0.85(-1.04%)
Dec 02, 2020 79.33 82.50 79.27 81.69 2,439,178 +1.54(+1.92%)
Dec 01, 2020 78.33 81.00 78.21 80.15 2,957,237 +3.98(+5.23%)
Nov 30, 2020 77.86 79.13 76.00 76.17 3,551,217 -2.70(-3.42%)
Nov 27, 2020 78.70 79.24 78.36 78.87 1,037,600 -0.42(-0.53%)
Nov 25, 2020 80.30 80.55 78.70 79.29 3,247,000 -2.31(-2.83%)
Nov 24, 2020 79.99 81.74 79.85 81.60 3,118,132 +3.48(+4.45%)
Nov 23, 2020 76.28 78.49 75.88 78.12 1,824,322 +3.32(+4.44%)
Nov 20, 2020 76.32 76.46 74.78 74.80 1,737,800 -1.96(-2.55%)
Nov 19, 2020 74.94 77.10 74.00 76.76 2,325,683 +0.68(+0.89%)
Nov 18, 2020 77.11 79.18 76.02 76.08 3,408,452 -1.02(-1.32%)
Nov 17, 2020 76.52 77.44 74.45 77.10 3,487,919 -0.67(-0.86%)
Nov 16, 2020 79.00 79.51 76.93 77.77 2,210,803 +1.16(+1.51%)
Nov 13, 2020 73.85 77.00 73.57 76.61 1,690,100 +3.22(+4.39%)
Nov 12, 2020 73.00 74.19 72.67 73.39 2,804,769 -0.86(-1.16%)
Nov 11, 2020 76.14 76.53 72.57 74.25 3,033,832 -2.09(-2.74%)
Nov 10, 2020 76.49 78.60 75.85 76.34 3,321,312 +0.15(+0.20%)
Nov 09, 2020 75.12 78.79 74.64 76.19 5,126,551 +8.28(+12.19%)
Nov 06, 2020 68.93 69.08 67.38 67.91 1,813,100 -0.59(-0.86%)
Nov 05, 2020 68.66 69.81 68.34 68.50 2,886,193 +0.63(+0.93%)
Nov 04, 2020 67.43 69.79 65.32 67.87 3,086,482 -1.49(-2.15%)
Nov 03, 2020 68.69 69.94 68.24 69.36 2,601,490 +2.15(+3.20%)
Nov 02, 2020 65.86 67.57 65.46 67.21 3,432,806 +2.20(+3.38%)
Oct 30, 2020 63.43 65.11 62.64 65.01 3,631,700 +1.00(+1.56%)
Oct 29, 2020 61.89 64.35 61.60 64.01 2,214,165 +1.48(+2.37%)
Oct 28, 2020 63.04 64.22 62.27 62.53 3,307,593 -2.73(-4.18%)
Oct 27, 2020 65.63 66.41 65.06 65.26 3,804,351 -0.62(-0.94%)
Oct 26, 2020 66.57 67.00 64.90 65.88 4,362,211 -2.12(-3.12%)
Oct 23, 2020 67.08 68.67 66.37 68.00 4,502,700 +1.84(+2.78%)
Oct 22, 2020 65.36 67.12 63.86 66.16 6,868,956 +5.56(+9.17%)
Oct 21, 2020 62.87 63.04 60.42 60.60 4,482,653 -2.40(-3.81%)
Oct 20, 2020 64.29 64.64 62.79 63.00 2,369,454 -0.56(-0.88%)
Oct 19, 2020 65.50 65.87 63.29 63.56 2,009,112 -1.92(-2.93%)
Oct 16, 2020 65.00 66.24 64.52 65.48 2,340,900 +0.89(+1.38%)
Oct 15, 2020 63.43 64.83 62.31 64.59 2,225,606 +0.26(+0.40%)
Oct 14, 2020 64.42 65.46 64.03 64.33 1,661,078 +0.20(+0.31%)
Oct 13, 2020 63.72 64.91 63.37 64.13 1,909,856 -0.50(-0.77%)
Oct 12, 2020 65.00 65.29 64.13 64.63 1,828,970 -0.26(-0.40%)
Oct 09, 2020 66.20 66.33 64.39 64.89 2,097,400 -0.52(-0.79%)
Oct 08, 2020 64.35 65.95 63.49 65.41 2,931,270 +1.69(+2.65%)
Oct 07, 2020 62.29 64.08 62.29 63.72 2,733,582 +2.62(+4.29%)
Oct 06, 2020 63.91 64.37 60.42 61.10 3,266,407 -2.07(-3.28%)
Oct 05, 2020 62.10 63.60 61.13 63.17 2,791,034 +2.25(+3.69%)
Oct 02, 2020 57.56 61.11 56.94 60.92 3,307,800 +2.01(+3.41%)
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.