Discover Financial Services (NY: DFS )

52.25 USD -0.98 (-1.84%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 54.79 56.03 53.15 53.23 2,120,026 -1.29(-2.37%)
Sep 22, 2020 54.69 55.32 52.78 54.52 4,954,960 -0.50(-0.91%)
Sep 21, 2020 56.44 57.09 54.61 55.02 4,310,672 -4.01(-6.79%)
Sep 18, 2020 59.33 60.21 58.55 59.03 4,608,400 -0.51(-0.86%)
Sep 17, 2020 58.30 60.10 57.91 59.54 4,110,156 +0.32(+0.54%)
Sep 16, 2020 57.23 60.45 56.68 59.22 4,180,643 +2.17(+3.80%)
Sep 15, 2020 58.11 59.54 56.86 57.05 3,556,916 -0.94(-1.62%)
Sep 14, 2020 55.58 58.64 55.47 57.99 3,469,154 +3.25(+5.94%)
Sep 11, 2020 54.28 55.03 53.99 54.74 2,275,000 +0.67(+1.24%)
Sep 10, 2020 55.51 56.94 53.89 54.07 1,984,287 -0.97(-1.76%)
Sep 09, 2020 55.72 55.72 54.22 55.04 1,933,409 -0.07(-0.13%)
Sep 08, 2020 56.15 57.19 54.96 55.11 3,531,444 -2.01(-3.52%)
Sep 04, 2020 56.26 59.23 56.21 57.12 5,363,600 +1.70(+3.07%)
Sep 03, 2020 54.22 55.99 54.01 55.42 5,154,015 +1.74(+3.24%)
Sep 02, 2020 52.94 53.92 52.56 53.68 1,826,591 +0.71(+1.34%)
Sep 01, 2020 52.43 53.60 52.11 52.97 1,649,451 -0.11(-0.21%)
Aug 31, 2020 54.26 54.26 53.06 53.08 3,310,324 -1.17(-2.16%)
Aug 28, 2020 54.07 54.39 53.24 54.25 2,253,800 +0.54(+1.01%)
Aug 27, 2020 51.70 54.25 51.36 53.71 3,843,317 +2.18(+4.23%)
Aug 26, 2020 52.11 52.63 51.26 51.53 2,946,262 -0.69(-1.32%)
Aug 25, 2020 53.00 53.42 51.48 52.22 2,119,130 -0.17(-0.32%)
Aug 24, 2020 49.92 52.47 49.83 52.39 2,580,685 +2.82(+5.69%)
Aug 21, 2020 49.94 50.26 48.92 49.57 2,215,300 -0.37(-0.74%)
Aug 20, 2020 50.04 50.57 49.75 49.94 1,923,116 -0.87(-1.71%)
Aug 19, 2020 50.51 51.44 49.86 50.81 1,891,106 -0.13(-0.26%)
Aug 18, 2020 52.62 52.99 50.80 50.94 3,253,462 -1.65(-3.14%)
Aug 17, 2020 54.15 54.32 52.58 52.59 2,820,596 -1.71(-3.15%)
Aug 14, 2020 52.95 54.87 52.62 54.30 1,521,200 +0.87(+1.63%)
Aug 13, 2020 53.58 54.76 53.20 53.43 1,839,163 -1.06(-1.95%)
Aug 12, 2020 56.94 56.95 53.58 54.49 3,228,864 -1.27(-2.28%)
Aug 11, 2020 55.68 57.67 55.10 55.76 3,753,741 +1.99(+3.70%)
Aug 10, 2020 51.61 54.37 51.52 53.77 3,748,900 +2.38(+4.63%)
Aug 07, 2020 49.61 51.43 48.98 51.39 2,912,500 +1.28(+2.55%)
Aug 06, 2020 50.10 50.80 49.43 50.11 2,010,238 -0.34(-0.67%)
Aug 05, 2020 49.35 50.54 49.23 50.45 3,870,443 +1.73(+3.55%)
Aug 04, 2020 49.44 49.72 48.61 48.72 3,488,838 -0.78(-1.58%)
Aug 03, 2020 49.70 50.34 48.99 49.50 3,619,798 +0.07(+0.14%)
Jul 31, 2020 50.31 50.53 48.36 49.43 2,568,400 -0.98(-1.94%)
Jul 30, 2020 50.37 50.48 49.29 50.41 2,372,816 -1.42(-2.74%)
Jul 29, 2020 50.16 51.86 49.72 51.83 2,583,115 +1.72(+3.43%)
Jul 28, 2020 51.16 51.89 50.05 50.11 2,729,054 -1.65(-3.19%)
Jul 27, 2020 50.34 52.24 49.46 51.76 3,654,502 +0.94(+1.85%)
Jul 24, 2020 51.73 52.10 50.67 50.82 3,764,000 -0.81(-1.57%)
Jul 23, 2020 50.31 52.98 49.81 51.63 6,655,289 +0.93(+1.83%)
Jul 22, 2020 48.18 51.10 48.18 50.70 4,272,157 +1.69(+3.45%)
Jul 21, 2020 48.17 49.42 47.86 49.01 4,532,995 +1.52(+3.20%)
Jul 20, 2020 48.50 48.85 47.42 47.49 2,861,113 -1.50(-3.06%)
Jul 17, 2020 50.40 50.74 48.75 48.99 2,538,200 -1.30(-2.59%)
Jul 16, 2020 49.79 51.36 49.39 50.29 2,218,499 -0.06(-0.12%)
Jul 15, 2020 48.62 50.69 48.62 50.35 3,757,283 +2.83(+5.96%)
Jul 14, 2020 47.75 48.22 46.82 47.52 2,834,776 -0.66(-1.37%)
Jul 13, 2020 48.99 49.80 47.26 48.18 3,420,556 -0.20(-0.41%)
Jul 10, 2020 46.51 48.45 46.03 48.38 3,620,200 +1.93(+4.16%)
Jul 09, 2020 48.35 48.42 45.40 46.45 3,954,719 -2.23(-4.58%)
Jul 08, 2020 48.40 49.04 47.40 48.68 3,476,590 +0.53(+1.10%)
Jul 07, 2020 49.99 50.20 47.86 48.15 4,028,949 -2.46(-4.86%)
Jul 06, 2020 50.65 51.40 49.84 50.61 2,768,442 +1.76(+3.60%)
Jul 02, 2020 49.80 51.07 48.68 48.85 3,037,500 +0.63(+1.31%)
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.