Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.72 56.15 53.72 55.33 4,460,172 +2.05(+3.85%)
Sep 29, 2020 53.88 54.61 52.91 53.28 2,384,817 -0.79(-1.45%)
Sep 28, 2020 53.43 54.85 53.12 54.07 3,991,284 +2.23(+4.30%)
Sep 25, 2020 50.43 52.20 50.38 51.84 1,678,287 +0.95(+1.86%)
Sep 24, 2020 50.83 51.89 49.55 50.89 1,761,928 -0.09(-0.17%)
Sep 23, 2020 52.47 53.66 50.90 50.98 2,213,796 -1.24(-2.37%)
Sep 22, 2020 52.37 52.98 50.54 52.21 5,174,120 -0.48(-0.91%)
Sep 21, 2020 54.05 54.67 52.30 52.69 4,501,335 -3.84(-6.79%)
Sep 18, 2020 56.82 57.66 56.07 56.53 4,812,232 -0.49(-0.86%)
Sep 17, 2020 55.83 57.55 55.46 57.02 4,291,950 +0.31(+0.54%)
Sep 16, 2020 54.81 57.89 54.28 56.71 4,365,555 +2.08(+3.80%)
Sep 15, 2020 55.65 57.02 54.45 54.63 3,714,240 -0.90(-1.62%)
Sep 14, 2020 53.23 56.16 53.12 55.53 3,622,596 +3.11(+5.94%)
Sep 11, 2020 51.98 52.70 51.70 52.42 2,375,624 +0.64(+1.24%)
Sep 10, 2020 53.16 54.52 51.61 51.78 2,072,053 -0.93(-1.76%)
Sep 09, 2020 53.36 53.36 51.92 52.71 2,018,924 -0.07(-0.13%)
Sep 08, 2020 53.77 54.77 52.63 52.78 3,687,641 -1.92(-3.52%)
Sep 04, 2020 53.88 56.72 53.83 54.70 5,600,835 +1.63(+3.07%)
Sep 03, 2020 51.92 53.62 51.72 53.07 5,381,980 +1.67(+3.24%)
Sep 02, 2020 50.70 51.64 50.33 51.41 1,907,382 +0.68(+1.34%)
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.