Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 103.53 103.58 100.81 103.56 3,577,646 -0.18(-0.18%)
Nov 29, 2022 102.28 103.95 101.81 103.75 1,248,492 +1.62(+1.59%)
Nov 28, 2022 102.72 103.42 101.93 102.12 2,318,371 -1.80(-1.73%)
Nov 25, 2022 103.54 104.26 103.27 103.92 714,208 +0.07(+0.06%)
Nov 23, 2022 103.16 104.33 102.58 103.85 928,076 +0.43(+0.42%)
Nov 22, 2022 103.20 104.38 102.85 103.42 2,295,786 +0.64(+0.62%)
Nov 21, 2022 101.44 103.19 101.00 102.78 1,377,007 +0.84(+0.82%)
Nov 18, 2022 103.60 104.56 101.55 101.94 1,757,530 +0.21(+0.21%)
Nov 17, 2022 99.76 102.30 99.24 101.74 1,848,755 +0.88(+0.87%)
Nov 16, 2022 99.70 104.39 99.70 100.86 3,605,205 +2.37(+2.40%)
Nov 15, 2022 101.60 102.82 98.15 98.49 1,911,023 -2.19(-2.17%)
Nov 14, 2022 102.17 103.34 100.52 100.68 1,618,642 -2.71(-2.62%)
Nov 11, 2022 104.06 106.06 103.31 103.39 2,774,625 +0.44(+0.43%)
Nov 10, 2022 99.86 103.59 99.86 102.95 2,670,866 +7.87(+8.28%)
Nov 09, 2022 96.40 96.60 95.06 95.08 1,060,003 -2.32(-2.38%)
Nov 08, 2022 96.03 97.82 95.82 97.40 1,247,378 +1.40(+1.46%)
Nov 07, 2022 95.93 96.13 94.24 96.00 1,077,658 +1.10(+1.16%)
Nov 04, 2022 94.72 96.87 93.92 94.90 1,545,132 +1.78(+1.91%)
Nov 03, 2022 94.36 94.36 92.40 93.12 1,227,236 -2.90(-3.02%)
Nov 02, 2022 98.27 95.96 96.02 2,015,141 -2.72(-2.75%)
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.