DISCOVER FINANCIAL SERVICES
(NYSE:DFS)
125.04 USD +0.53 (+0.43%)
Delayed Price / Updated:
4:00 PM EDT, May 03, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DFS -- 09/17/2019 to 10/17/2019
Date |
High |
Low |
Close |
Volume |
% Change |
10/17/2019 |
$79.62 |
$78.46 |
$79.23 |
1,913,460 |
+0.85% |
10/16/2019 |
$79.44 |
$78.47 |
$78.56 |
1,688,388 |
-0.49% |
10/15/2019 |
$79.68 |
$77.83 |
$78.95 |
1,477,084 |
+1.54% |
10/14/2019 |
$78.00 |
$76.56 |
$77.75 |
1,624,486 |
+0.50% |
10/11/2019 |
$78.64 |
$77.28 |
$77.36 |
2,019,284 |
+1.12% |
10/10/2019 |
$77.48 |
$76.21 |
$76.50 |
1,482,630 |
+0.47% |
10/09/2019 |
$76.86 |
$75.75 |
$76.14 |
1,743,923 |
+1.29% |
10/08/2019 |
$76.78 |
$75.16 |
$75.17 |
1,487,405 |
-3.26% |
10/07/2019 |
$78.65 |
$77.49 |
$77.70 |
1,601,459 |
-0.24% |
10/04/2019 |
$77.95 |
$76.52 |
$77.89 |
1,349,172 |
+1.80% |
10/03/2019 |
$77.02 |
$74.85 |
$76.51 |
1,826,987 |
-0.39% |
10/02/2019 |
$78.36 |
$76.20 |
$76.81 |
1,948,761 |
-2.70% |
10/01/2019 |
$81.85 |
$78.78 |
$78.94 |
1,989,256 |
-2.65% |
09/30/2019 |
$81.95 |
$80.89 |
$81.09 |
1,842,968 |
-0.52% |
09/27/2019 |
$82.67 |
$81.06 |
$81.51 |
1,106,814 |
+0.20% |
09/26/2019 |
$82.17 |
$81.15 |
$81.35 |
1,415,938 |
-0.49% |
09/25/2019 |
$82.30 |
$80.95 |
$81.75 |
2,134,968 |
-0.30% |
09/24/2019 |
$84.25 |
$81.60 |
$82.00 |
2,386,195 |
-1.57% |
09/23/2019 |
$83.59 |
$82.01 |
$83.31 |
1,535,454 |
+0.45% |
09/20/2019 |
$84.57 |
$82.94 |
$82.94 |
2,928,039 |
+4.68% |