Discover Financial Services (NY: DFS )

103.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 74.99 76.21 73.20 73.36 3,687,126 -2.60(-3.42%)
Nov 27, 2020 75.80 76.32 75.47 75.96 1,077,310 -0.40(-0.53%)
Nov 25, 2020 77.34 77.58 75.80 76.37 3,371,267 -2.22(-2.83%)
Nov 24, 2020 77.04 78.73 76.91 78.59 3,237,467 +3.35(+4.45%)
Nov 23, 2020 73.47 75.60 73.08 75.24 1,894,141 +3.20(+4.44%)
Nov 20, 2020 73.51 73.65 72.02 72.04 1,804,308 -1.89(-2.55%)
Nov 19, 2020 72.18 74.26 71.27 73.93 2,414,690 +0.66(+0.89%)
Nov 18, 2020 74.27 76.26 73.22 73.28 3,538,898 -0.56(-0.76%)
Nov 17, 2020 73.28 74.16 71.30 73.83 3,642,191 -0.64(-0.86%)
Nov 16, 2020 75.65 76.15 73.67 74.48 2,308,588 +1.11(+1.51%)
Nov 13, 2020 70.72 73.74 70.45 73.36 1,764,854 +3.08(+4.39%)
Nov 12, 2020 69.91 71.05 69.59 70.28 2,928,825 -0.82(-1.16%)
Nov 11, 2020 72.91 73.29 69.50 71.11 3,168,020 -2.00(-2.74%)
Nov 10, 2020 73.25 75.27 72.64 73.11 3,468,215 +0.14(+0.20%)
Nov 09, 2020 71.94 75.45 71.48 72.96 5,353,301 +7.93(+12.19%)
Nov 06, 2020 66.01 66.15 64.53 65.03 1,893,294 -0.56(-0.86%)
Nov 05, 2020 65.75 66.85 65.45 65.60 3,013,851 +0.60(+0.93%)
Nov 04, 2020 64.57 66.83 62.55 65.00 3,222,998 -1.43(-2.15%)
Nov 03, 2020 65.78 66.98 65.35 66.42 2,716,555 +2.06(+3.20%)
Nov 02, 2020 63.07 64.71 62.69 64.36 3,584,641 +2.11(+3.38%)
Oct 30, 2020 60.74 62.35 59.99 62.26 3,792,332 +0.96(+1.56%)
Oct 29, 2020 59.27 61.62 58.99 61.30 2,312,098 +1.42(+2.37%)
Oct 28, 2020 60.37 61.50 59.63 59.88 3,453,889 -2.61(-4.18%)
Oct 27, 2020 62.85 63.60 62.30 62.50 3,972,619 -0.59(-0.94%)
Oct 26, 2020 63.75 64.16 62.15 63.09 4,555,154 -2.03(-3.12%)
Oct 23, 2020 64.24 65.76 63.56 65.12 4,701,857 +1.76(+2.78%)
Oct 22, 2020 62.59 64.28 61.16 63.36 7,172,774 +5.32(+9.17%)
Oct 21, 2020 60.21 60.37 57.86 58.03 4,680,923 -2.30(-3.81%)
Oct 20, 2020 61.57 61.90 60.13 60.33 2,474,256 -0.54(-0.88%)
Oct 19, 2020 62.73 63.08 60.61 60.87 2,097,976 -1.84(-2.93%)
Oct 16, 2020 62.25 63.43 61.79 62.71 2,444,439 +0.85(+1.38%)
Oct 15, 2020 60.74 62.08 59.67 61.85 2,324,045 +0.25(+0.40%)
Oct 14, 2020 61.69 62.69 61.32 61.61 1,734,548 +0.19(+0.31%)
Oct 13, 2020 61.02 62.16 60.69 61.41 1,994,330 -0.48(-0.77%)
Oct 12, 2020 62.25 62.52 61.41 61.89 1,909,866 -0.25(-0.40%)
Oct 09, 2020 63.40 63.52 61.66 62.14 2,190,169 -0.50(-0.80%)
Oct 08, 2020 61.62 63.16 60.80 62.64 3,060,921 +1.62(+2.65%)
Oct 07, 2020 59.65 61.37 59.65 61.02 2,854,490 +2.51(+4.29%)
Oct 06, 2020 61.20 61.64 57.86 58.51 3,410,882 -1.98(-3.28%)
Oct 05, 2020 59.47 60.91 58.54 60.49 2,914,483 +2.15(+3.69%)
Oct 02, 2020 55.12 58.52 54.53 58.34 3,454,105 +1.92(+3.41%)
Oct 01, 2020 55.19 56.43 54.82 56.41 2,841,565 +1.08(+1.96%)
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.