Discover Financial Services (NY: DFS )

104.38 +0.51 (+0.49%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.99 82.13 79.61 80.46 2,494,550 -2.22(-2.69%)
Jan 28, 2021 80.61 82.99 79.95 82.69 3,831,938 +3.53(+4.47%)
Jan 27, 2021 81.61 81.61 78.80 79.15 4,773,908 -4.47(-5.34%)
Jan 26, 2021 86.22 86.26 83.42 83.62 2,320,821 -2.16(-2.52%)
Jan 25, 2021 87.23 87.65 83.73 85.78 4,156,552 -3.09(-3.48%)
Jan 22, 2021 90.11 90.87 87.78 88.87 3,089,688 -1.90(-2.09%)
Jan 21, 2021 94.39 95.38 89.57 90.77 6,239,861 -5.44(-5.66%)
Jan 20, 2021 97.06 97.24 94.97 96.21 4,278,175 +0.79(+0.83%)
Jan 19, 2021 95.27 96.52 94.52 95.42 3,444,568 +1.26(+1.34%)
Jan 15, 2021 93.16 94.38 91.60 94.16 2,957,827 -0.65(-0.68%)
Jan 14, 2021 93.73 95.24 93.00 94.80 2,102,290 +1.39(+1.48%)
Jan 13, 2021 91.94 94.82 91.76 93.41 3,241,784 +1.60(+1.74%)
Jan 12, 2021 92.14 92.59 90.70 91.82 3,126,702 +0.10(+0.10%)
Jan 11, 2021 92.01 92.63 91.02 91.72 2,669,074 -1.81(-1.94%)
Jan 08, 2021 94.20 94.25 91.55 93.53 1,936,583 -0.42(-0.45%)
Jan 07, 2021 93.19 94.98 92.95 93.95 3,686,451 +2.01(+2.19%)
Jan 06, 2021 89.09 92.37 88.95 91.94 3,220,036 +4.56(+5.21%)
Jan 05, 2021 85.98 87.88 85.96 87.39 2,571,882 +1.08(+1.25%)
Jan 04, 2021 88.60 88.60 84.85 86.31 3,759,878 -0.89(-1.02%)
Dec 31, 2020 87.19 87.19 87.19 1,210,865 +1.18(+1.38%)
Dec 30, 2020 84.92 86.54 84.77 86.01 1,210,865 +1.23(+1.45%)
Dec 29, 2020 85.35 85.43 83.59 84.78 1,084,599 -0.26(-0.31%)
Dec 28, 2020 85.57 86.76 85.00 85.04 1,231,821 +0.00(+0.00%)
Dec 24, 2020 85.34 85.53 84.20 85.04 615,279 -0.08(-0.09%)
Dec 23, 2020 84.07 85.64 83.94 85.11 1,629,616 +1.47(+1.76%)
Dec 22, 2020 83.78 84.41 83.04 83.64 2,136,607 -0.18(-0.22%)
Dec 21, 2020 83.09 84.88 82.07 83.82 3,248,682 +1.00(+1.21%)
Dec 18, 2020 84.16 84.95 81.82 82.82 6,067,138 -1.43(-1.70%)
Dec 17, 2020 83.38 84.36 82.72 84.26 2,466,096 +1.09(+1.31%)
Dec 16, 2020 82.12 83.34 80.83 83.17 2,424,629 +0.95(+1.16%)
Dec 15, 2020 80.58 82.27 78.91 82.21 2,221,988 +2.63(+3.30%)
Dec 14, 2020 81.70 81.94 79.03 79.58 3,439,747 -0.80(-0.99%)
Dec 11, 2020 79.59 80.91 78.91 80.38 4,179,872 -0.67(-0.83%)
Dec 10, 2020 78.97 81.30 78.05 81.06 3,454,337 +0.93(+1.17%)
Dec 09, 2020 79.83 80.32 79.08 80.12 2,256,802 +1.19(+1.51%)
Dec 08, 2020 78.25 79.65 78.21 78.93 2,178,241 -0.48(-0.61%)
Dec 07, 2020 79.18 79.86 78.32 79.41 2,338,918 -0.24(-0.30%)
Dec 04, 2020 78.86 79.74 78.01 79.65 2,155,659 +1.79(+2.30%)
Dec 03, 2020 78.69 79.58 77.11 77.86 2,709,736 -0.82(-1.04%)
Dec 02, 2020 76.41 79.46 76.35 78.68 2,532,528 +1.48(+1.92%)
Dec 01, 2020 75.44 78.01 75.33 77.20 3,070,414 +3.83(+5.23%)
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%)
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.