Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 83.36 83.36 83.36 1,266,468 +1.13(+1.38%)
Dec 30, 2020 81.19 82.74 81.04 82.23 1,266,468 +1.18(+1.45%)
Dec 29, 2020 81.61 81.68 79.92 81.05 1,134,404 -0.25(-0.31%)
Dec 28, 2020 81.82 82.95 81.27 81.30 1,288,387 +0.00(+0.00%)
Dec 24, 2020 81.60 81.77 80.50 81.30 643,533 -0.07(-0.09%)
Dec 23, 2020 80.38 81.88 80.25 81.38 1,704,449 +1.41(+1.76%)
Dec 22, 2020 80.11 80.70 79.40 79.97 2,234,722 -0.18(-0.22%)
Dec 21, 2020 79.44 81.15 78.47 80.14 3,397,863 +0.96(+1.21%)
Dec 18, 2020 80.46 81.22 78.23 79.18 6,345,745 -1.37(-1.70%)
Dec 17, 2020 79.72 80.66 79.09 80.56 2,579,340 +1.04(+1.31%)
Dec 16, 2020 78.51 79.68 77.28 79.52 2,535,969 +0.91(+1.16%)
Dec 15, 2020 77.04 78.66 75.45 78.60 2,324,022 +2.51(+3.30%)
Dec 14, 2020 78.12 78.35 75.56 76.09 3,597,702 -0.76(-0.99%)
Dec 11, 2020 76.10 77.36 75.45 76.85 4,371,815 -0.64(-0.83%)
Dec 10, 2020 75.50 77.73 74.63 77.50 3,612,962 +0.89(+1.17%)
Dec 09, 2020 76.32 76.79 75.61 76.61 2,360,435 +1.14(+1.51%)
Dec 08, 2020 74.81 76.15 74.77 75.46 2,278,267 -0.46(-0.61%)
Dec 07, 2020 75.70 76.36 74.88 75.92 2,446,322 -0.23(-0.30%)
Dec 04, 2020 75.40 76.24 74.59 76.15 2,254,648 +1.71(+2.30%)
Dec 03, 2020 75.23 76.09 73.72 74.44 2,834,169 -0.78(-1.04%)
Dec 02, 2020 73.05 75.97 73.00 75.22 2,648,823 +1.42(+1.92%)
Dec 01, 2020 72.13 74.59 72.02 73.81 3,211,409 +3.66(+5.23%)
Nov 30, 2020 71.70 72.87 69.98 70.14 3,856,441 -2.49(-3.42%)
Nov 27, 2020 72.47 72.97 72.16 72.63 1,126,781 -0.39(-0.53%)
Nov 25, 2020 73.94 74.18 72.47 73.01 3,526,077 -2.13(-2.83%)
Nov 24, 2020 73.66 75.27 73.53 75.14 3,386,133 +3.20(+4.45%)
Nov 23, 2020 70.24 72.28 69.87 71.94 1,981,121 +3.06(+4.44%)
Nov 20, 2020 70.28 70.41 68.86 68.88 1,887,162 -1.80(-2.55%)
Nov 19, 2020 69.01 71.00 68.14 70.68 2,525,574 +0.63(+0.89%)
Nov 18, 2020 71.01 72.91 70.00 70.06 3,701,406 -0.53(-0.76%)
Nov 17, 2020 70.06 70.90 68.17 70.59 3,809,443 -0.61(-0.86%)
Nov 16, 2020 72.33 72.80 70.44 71.21 2,414,599 +1.06(+1.51%)
Nov 13, 2020 67.62 70.50 67.36 70.14 1,845,897 +2.95(+4.39%)
Nov 12, 2020 66.84 67.93 66.54 67.20 3,063,318 -0.79(-1.16%)
Nov 11, 2020 69.71 70.07 66.44 67.98 3,313,497 -1.91(-2.74%)
Nov 10, 2020 70.03 71.97 69.45 69.90 3,627,477 +0.14(+0.20%)
Nov 09, 2020 68.78 72.14 68.34 69.76 5,599,127 +7.58(+12.19%)
Nov 06, 2020 63.11 63.25 61.69 62.18 1,980,235 -0.54(-0.86%)
Nov 05, 2020 62.87 63.92 62.57 62.72 3,152,248 +0.58(+0.93%)
Nov 04, 2020 61.74 63.90 59.81 62.14 3,371,000 -1.36(-2.15%)
Nov 03, 2020 62.89 64.04 62.48 63.51 2,841,301 +1.97(+3.20%)
Nov 02, 2020 60.30 61.87 59.94 61.54 3,749,249 +2.01(+3.38%)
Oct 30, 2020 58.08 59.61 57.35 59.52 3,966,478 +0.92(+1.56%)
Oct 29, 2020 56.67 58.92 56.40 58.61 2,418,271 +1.36(+2.37%)
Oct 28, 2020 57.72 58.80 57.01 57.25 3,612,494 -2.50(-4.18%)
Oct 27, 2020 60.09 60.80 59.57 59.75 4,155,044 -0.57(-0.94%)
Oct 26, 2020 60.95 61.35 59.42 60.32 4,764,329 -1.94(-3.12%)
Oct 23, 2020 61.42 62.87 60.77 62.26 4,917,769 +1.68(+2.78%)
Oct 22, 2020 59.84 61.45 58.47 60.58 7,502,151 +5.09(+9.18%)
Oct 21, 2020 57.56 57.72 55.32 55.49 4,895,874 -2.20(-3.81%)
Oct 20, 2020 58.86 59.18 57.49 57.68 2,587,875 -0.51(-0.88%)
Oct 19, 2020 59.97 60.31 57.95 58.20 2,194,316 -1.76(-2.93%)
Oct 16, 2020 59.51 60.64 59.07 59.95 2,556,689 +0.81(+1.38%)
Oct 15, 2020 58.08 59.36 57.05 59.14 2,430,767 +0.24(+0.40%)
Oct 14, 2020 58.98 59.94 58.63 58.90 1,814,199 +0.18(+0.31%)
Oct 13, 2020 58.34 59.43 58.02 58.72 2,085,910 -0.46(-0.77%)
Oct 12, 2020 59.51 59.78 58.72 59.18 1,997,568 -0.24(-0.40%)
Oct 09, 2020 60.61 60.73 58.95 59.41 2,290,743 -0.48(-0.79%)
Oct 08, 2020 58.92 60.38 58.13 59.89 3,201,481 +1.55(+2.65%)
Oct 07, 2020 57.03 58.67 57.03 58.34 2,985,569 +2.40(+4.29%)
Oct 06, 2020 58.52 58.94 55.32 55.94 3,567,511 -1.90(-3.28%)
Oct 05, 2020 56.86 58.23 55.97 57.84 3,048,317 +2.06(+3.69%)
Oct 02, 2020 52.70 55.95 52.13 55.78 3,612,720 +1.84(+3.41%)
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.