Discover Financial Services (NY: DFS )

90.92 -0.50 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 91.78 92.72 90.47 90.92 1,579,331 -0.50(-0.55%)
Sep 29, 2022 91.82 92.71 90.65 91.42 1,226,702 -2.16(-2.31%)
Sep 28, 2022 91.61 94.15 91.12 93.58 1,248,974 +2.58(+2.84%)
Sep 27, 2022 92.45 92.95 89.63 91.00 1,128,655 -0.05(-0.05%)
Sep 26, 2022 92.72 94.48 90.62 91.05 1,456,557 -2.68(-2.86%)
Sep 23, 2022 93.99 94.97 92.13 93.73 1,746,939 -1.24(-1.31%)
Sep 22, 2022 98.03 98.07 94.88 94.97 1,401,452 -2.90(-2.96%)
Sep 21, 2022 101.15 102.00 97.81 97.87 1,197,840 -2.42(-2.41%)
Sep 20, 2022 101.40 101.49 99.15 100.29 1,452,497 -1.88(-1.84%)
Sep 19, 2022 99.64 102.23 99.39 102.17 1,207,818 +1.26(+1.25%)
Sep 16, 2022 100.10 101.18 97.38 100.91 3,968,526 +0.00(+0.00%)
Sep 15, 2022 99.15 102.74 99.15 100.91 2,245,535 +1.86(+1.88%)
Sep 14, 2022 98.99 99.33 96.31 99.05 2,079,965 +0.54(+0.55%)
Sep 13, 2022 100.36 101.52 97.94 98.51 1,678,248 -4.78(-4.63%)
Sep 12, 2022 103.50 105.07 102.70 103.29 1,365,385 +0.77(+0.75%)
Sep 09, 2022 101.82 102.60 100.97 102.52 1,336,904 +1.47(+1.45%)
Sep 08, 2022 99.03 101.33 98.12 101.05 1,105,716 +1.11(+1.11%)
Sep 07, 2022 97.34 100.25 97.11 99.94 1,201,470 +2.45(+2.51%)
Sep 06, 2022 98.70 99.36 95.87 97.49 1,558,920 -2.04(-2.05%)
Sep 02, 2022 101.72 102.28 99.00 99.53 1,038,876 -0.51(-0.51%)
Sep 01, 2022 99.95 100.06 97.60 100.04 1,796,477 -0.45(-0.45%)
Aug 31, 2022 101.57 102.39 100.26 100.49 1,405,901 -0.38(-0.38%)
Aug 30, 2022 101.69 101.95 100.19 100.87 1,614,079 -0.14(-0.14%)
Aug 29, 2022 101.44 101.84 100.22 101.01 909,762 -1.69(-1.65%)
Aug 26, 2022 106.96 107.33 102.61 102.70 1,114,871 -3.68(-3.46%)
Aug 25, 2022 105.12 106.40 104.28 106.38 1,234,649 +1.99(+1.91%)
Aug 24, 2022 103.77 104.86 103.06 104.39 848,010 -0.26(-0.25%)
Aug 23, 2022 103.98 105.86 103.76 104.65 1,244,203 +1.33(+1.29%)
Aug 22, 2022 104.69 104.78 102.51 103.32 1,368,433 -3.59(-3.36%)
Aug 19, 2022 107.31 107.94 106.65 106.91 1,324,941 -1.56(-1.44%)
Aug 18, 2022 108.92 109.18 108.20 108.47 1,121,561 -0.05(-0.05%)
Aug 17, 2022 108.32 108.80 107.25 108.52 1,361,043 -1.95(-1.77%)
Aug 16, 2022 109.07 111.28 109.07 110.47 1,536,282 +1.64(+1.51%)
Aug 15, 2022 108.46 109.12 107.06 108.83 1,057,311 -0.77(-0.70%)
Aug 12, 2022 109.47 109.79 108.06 109.60 1,004,708 +1.09(+1.00%)
Aug 11, 2022 109.80 110.58 108.12 108.51 1,662,045 +0.53(+0.49%)
Aug 10, 2022 104.22 108.92 103.77 107.98 1,873,945 +6.10(+5.99%)
Aug 09, 2022 102.53 102.58 101.39 101.88 1,224,477 -1.00(-0.97%)
Aug 08, 2022 103.21 104.89 102.73 102.88 1,019,619 +0.53(+0.52%)
Aug 05, 2022 101.31 102.89 101.05 102.35 1,313,984 -0.01(-0.01%)
Aug 04, 2022 102.75 102.88 101.47 102.36 1,719,676 -0.40(-0.39%)
Aug 03, 2022 102.02 103.07 101.12 102.76 1,228,974 +2.60(+2.60%)
Aug 02, 2022 101.54 101.58 99.70 100.16 862,238 -2.06(-2.02%)
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.