Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.50 40.56 38.31 38.57 5,913,017 -2.64(-6.40%)
Apr 29, 2020 38.60 41.47 38.59 41.21 7,563,730 +5.25(+14.60%)
Apr 28, 2020 35.67 36.70 35.22 35.96 6,866,452 +2.35(+7.00%)
Apr 27, 2020 33.21 34.10 32.68 33.61 5,744,282 +1.09(+3.34%)
Apr 24, 2020 31.88 33.02 31.57 32.52 7,672,322 +1.27(+4.05%)
Apr 23, 2020 29.34 32.17 29.17 31.26 8,743,796 -0.30(-0.94%)
Apr 22, 2020 31.64 31.87 30.89 31.55 7,505,382 +0.76(+2.48%)
Apr 21, 2020 29.85 31.30 29.77 30.79 6,321,881 -0.83(-2.61%)
Apr 20, 2020 30.22 31.93 29.67 31.61 6,994,840 +0.16(+0.51%)
Apr 17, 2020 30.42 31.59 30.34 31.45 6,972,600 +3.01(+10.57%)
Apr 16, 2020 29.42 29.60 27.91 28.45 6,402,239 -1.16(-3.91%)
Apr 15, 2020 29.89 30.11 29.04 29.60 6,113,777 -2.29(-7.18%)
Apr 14, 2020 33.23 33.93 31.35 31.89 6,940,249 -0.58(-1.80%)
Apr 13, 2020 35.46 35.82 32.01 32.48 7,446,845 -2.72(-7.73%)
Apr 09, 2020 34.56 37.70 34.56 35.20 6,336,489 +1.79(+5.35%)
Apr 08, 2020 32.49 33.76 31.70 33.41 6,094,034 +1.99(+6.34%)
Apr 07, 2020 33.04 35.67 31.34 31.42 6,958,827 +1.38(+4.60%)
Apr 06, 2020 28.17 30.36 28.11 30.04 7,089,085 +4.43(+17.28%)
Apr 03, 2020 27.46 27.55 24.69 25.61 6,915,785 -2.21(-7.94%)
Apr 02, 2020 27.74 29.03 27.16 27.82 6,131,188 -0.48(-1.71%)
Apr 01, 2020 29.51 29.89 27.58 28.30 6,036,001 -3.72(-11.61%)
Mar 31, 2020 33.52 34.04 31.69 32.02 3,613,698 -1.72(-5.11%)
Mar 30, 2020 34.11 34.38 32.34 33.74 5,043,665 -0.74(-2.13%)
Mar 27, 2020 35.25 35.67 33.70 34.48 5,582,960 -2.96(-7.91%)
Mar 26, 2020 35.60 39.33 35.06 37.44 9,225,317 +3.82(+11.38%)
Mar 25, 2020 34.29 35.49 31.79 33.62 11,447,074 +3.29(+10.86%)
Mar 24, 2020 26.12 30.58 26.03 30.32 8,032,132 +6.40(+26.75%)
Mar 23, 2020 23.11 24.30 21.67 23.92 9,163,692 +1.26(+5.54%)
Mar 20, 2020 26.66 26.90 22.65 22.67 10,436,564 -2.76(-10.87%)
Mar 19, 2020 23.72 25.84 20.87 25.43 9,266,018 +1.19(+4.93%)
Mar 18, 2020 30.51 30.89 23.88 24.24 8,274,938 -8.86(-26.77%)
Mar 17, 2020 34.81 35.15 29.46 33.10 10,905,501 -0.90(-2.64%)
Mar 16, 2020 39.72 40.17 33.72 33.99 5,368,683 -12.47(-26.84%)
Mar 13, 2020 43.91 46.58 41.51 46.46 4,957,878 +6.18(+15.33%)
Mar 12, 2020 43.68 45.04 40.21 40.29 4,999,117 -7.47(-15.64%)
Mar 11, 2020 50.27 50.67 47.03 47.75 3,447,002 -4.03(-7.78%)
Mar 10, 2020 51.35 52.68 48.09 51.78 4,908,858 +2.63(+5.35%)
Mar 09, 2020 52.14 52.51 48.59 49.15 4,007,802 -7.02(-12.50%)
Mar 06, 2020 55.65 57.67 55.05 56.17 4,301,714 -1.79(-3.08%)
Mar 05, 2020 57.83 59.14 57.38 57.96 3,886,232 -1.90(-3.18%)
Mar 04, 2020 58.70 60.00 57.74 59.86 3,206,394 +2.14(+3.70%)
Mar 03, 2020 60.72 61.69 57.36 57.73 4,011,755 -3.20(-5.26%)
Mar 02, 2020 59.34 60.98 58.36 60.93 4,778,484 +2.06(+3.51%)
Feb 28, 2020 57.42 58.90 56.77 58.87 5,607,134 -0.54(-0.91%)
Feb 27, 2020 60.47 61.89 58.58 59.41 3,869,710 -2.53(-4.09%)
Feb 26, 2020 62.97 63.54 61.91 61.94 2,372,915 -0.44(-0.71%)
Feb 25, 2020 65.67 65.69 62.02 62.38 3,424,564 -3.29(-5.00%)
Feb 24, 2020 65.40 66.39 65.25 65.66 2,245,919 -1.95(-2.88%)
Feb 21, 2020 67.58 67.72 66.81 67.61 1,919,139 -0.42(-0.62%)
Feb 20, 2020 67.68 68.54 67.53 68.03 1,313,179 +0.21(+0.30%)
Feb 19, 2020 67.47 68.01 67.06 67.83 1,772,943 +0.58(+0.87%)
Feb 18, 2020 67.90 68.14 66.98 67.24 1,890,107 -0.95(-1.40%)
Feb 14, 2020 68.07 68.53 67.82 68.20 1,598,609 +0.20(+0.29%)
Feb 13, 2020 67.74 68.35 67.33 68.00 2,284,358 +0.14(+0.21%)
Feb 12, 2020 67.97 68.17 67.32 67.86 1,802,817 +0.26(+0.38%)
Feb 11, 2020 67.91 68.38 67.56 67.60 1,812,418 -0.07(-0.11%)
Feb 10, 2020 66.99 67.80 66.95 67.67 1,568,814 +0.48(+0.72%)
Feb 07, 2020 67.68 67.68 66.69 67.19 2,572,051 -0.95(-1.39%)
Feb 06, 2020 69.46 69.73 68.13 68.13 2,334,539 -0.92(-1.33%)
Feb 05, 2020 68.70 69.51 68.39 69.05 2,352,653 +1.41(+2.08%)
Feb 04, 2020 68.00 68.57 67.64 67.64 2,497,268 +0.63(+0.95%)
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.