Discover Financial Services (NY: DFS )

107.57 -0.98 (-0.90%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 107.01 108.76 106.52 108.55 1,193,247 +1.70(+1.59%)
Nov 28, 2022 107.48 108.21 106.65 106.85 2,215,784 -1.88(-1.73%)
Nov 25, 2022 108.33 109.09 108.05 108.73 682,605 +0.07(+0.06%)
Nov 23, 2022 107.94 109.16 107.33 108.66 887,009 +0.45(+0.42%)
Nov 22, 2022 107.98 109.21 107.61 108.21 2,194,198 +0.67(+0.62%)
Nov 21, 2022 106.14 107.97 105.68 107.54 1,316,075 +0.88(+0.82%)
Nov 18, 2022 108.39 109.40 106.25 106.67 1,679,759 +0.22(+0.21%)
Nov 17, 2022 104.38 107.03 103.84 106.45 1,766,947 +0.91(+0.87%)
Nov 16, 2022 104.32 109.22 104.32 105.53 3,445,674 +2.48(+2.40%)
Nov 15, 2022 106.31 107.58 102.70 103.06 1,826,460 -2.29(-2.17%)
Nov 14, 2022 106.90 108.12 105.17 105.34 1,547,017 -2.83(-2.62%)
Nov 11, 2022 108.87 110.97 108.10 108.18 2,651,848 +0.46(+0.42%)
Nov 10, 2022 104.49 108.39 104.49 107.72 2,552,680 +8.23(+8.28%)
Nov 09, 2022 100.87 101.08 99.46 99.48 1,013,098 -2.43(-2.38%)
Nov 08, 2022 100.48 102.35 100.26 101.91 1,192,181 +1.46(+1.45%)
Nov 07, 2022 100.37 100.58 98.60 100.45 1,029,971 +1.15(+1.16%)
Nov 04, 2022 99.11 101.36 98.27 99.30 1,476,760 +1.86(+1.91%)
Nov 03, 2022 98.73 98.73 96.68 97.44 1,172,930 -3.03(-3.02%)
Nov 02, 2022 102.82 100.40 100.47 1,925,972 -2.84(-2.75%)
Nov 01, 2022 105.08 105.71 103.20 103.31 1,882,363 -0.57(-0.54%)
Oct 31, 2022 104.38 105.17 103.84 103.88 1,276,097 -1.17(-1.12%)
Oct 28, 2022 102.57 105.49 102.09 105.05 1,629,539 +2.81(+2.75%)
Oct 27, 2022 103.03 104.13 102.05 102.24 1,629,560 +0.59(+0.58%)
Oct 26, 2022 101.11 103.71 100.62 101.65 1,817,897 +2.24(+2.25%)
Oct 25, 2022 95.01 99.64 94.62 99.42 2,675,586 +4.09(+4.29%)
Oct 24, 2022 95.65 96.16 94.01 95.33 2,363,195 +1.17(+1.25%)
Oct 21, 2022 92.27 94.19 90.55 94.15 2,410,875 +1.91(+2.07%)
Oct 20, 2022 92.62 94.81 91.76 92.25 1,163,807 -0.67(-0.72%)
Oct 19, 2022 94.19 95.44 92.27 92.91 1,366,154 -2.84(-2.97%)
Oct 18, 2022 95.08 95.82 93.05 95.76 2,699,004 +3.49(+3.78%)
Oct 17, 2022 93.30 93.47 91.69 92.27 1,777,800 +1.57(+1.73%)
Oct 14, 2022 94.32 95.42 90.59 90.69 1,592,172 -2.87(-3.07%)
Oct 13, 2022 89.00 93.92 87.16 93.57 2,236,086 +2.52(+2.76%)
Oct 12, 2022 90.45 92.08 89.61 91.05 1,253,954 +0.67(+0.74%)
Oct 11, 2022 90.82 92.27 89.50 90.39 4,975,729 -0.98(-1.08%)
Oct 10, 2022 93.67 93.98 91.30 91.37 2,562,549 -1.51(-1.63%)
Oct 07, 2022 93.48 94.04 92.30 92.88 1,290,085 -1.91(-2.01%)
Oct 06, 2022 95.12 96.26 94.66 94.79 802,753 -1.35(-1.41%)
Oct 05, 2022 95.14 96.55 94.52 96.14 1,128,585 -0.72(-0.74%)
Oct 04, 2022 95.24 96.90 95.10 96.86 1,715,000 +3.49(+3.74%)
Oct 03, 2022 92.14 93.80 90.10 93.37 1,868,356 +2.95(+3.27%)
Sep 30, 2022 91.27 92.21 89.97 90.42 1,588,142 -0.50(-0.55%)
Sep 29, 2022 91.31 92.20 90.15 90.91 1,233,546 -2.15(-2.31%)
Sep 28, 2022 91.10 93.63 90.62 93.06 1,255,942 +2.57(+2.84%)
Sep 27, 2022 91.94 92.43 89.13 90.50 1,134,952 -0.05(-0.05%)
Sep 26, 2022 92.21 93.96 90.12 90.54 1,464,683 -2.67(-2.86%)
Sep 23, 2022 93.47 94.45 91.62 93.21 1,756,685 -1.23(-1.31%)
Sep 22, 2022 97.49 97.53 94.35 94.44 1,409,271 -2.88(-2.96%)
Sep 21, 2022 100.59 101.43 97.27 97.33 1,204,523 -2.41(-2.41%)
Sep 20, 2022 100.84 100.93 98.60 99.73 1,460,600 -1.87(-1.84%)
Sep 19, 2022 99.09 101.66 98.84 101.60 1,214,556 +1.25(+1.25%)
Sep 16, 2022 99.54 100.62 96.84 100.35 3,990,667 +0.00(+0.00%)
Sep 15, 2022 98.60 102.17 98.60 100.35 2,258,063 +1.85(+1.88%)
Sep 14, 2022 98.44 98.78 95.78 98.50 2,091,569 +0.54(+0.55%)
Sep 13, 2022 99.80 100.96 97.39 97.96 1,687,611 -4.75(-4.63%)
Sep 12, 2022 102.93 104.49 102.13 102.72 1,373,002 +0.77(+0.75%)
Sep 09, 2022 101.25 102.03 100.41 101.95 1,344,363 +1.46(+1.45%)
Sep 08, 2022 98.48 100.77 97.58 100.49 1,111,885 +1.10(+1.11%)
Sep 07, 2022 96.80 99.70 96.58 99.39 1,208,173 +2.44(+2.51%)
Sep 06, 2022 98.15 98.81 95.34 96.95 1,567,617 -2.03(-2.05%)
Sep 02, 2022 101.16 101.71 98.45 98.98 1,044,672 -0.51(-0.51%)
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.