Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 103.56 103.61 100.85 103.60 3,576,353 -0.18(-0.17%)
Nov 29, 2022 102.31 103.98 101.84 103.78 1,248,041 +1.62(+1.59%)
Nov 28, 2022 102.76 103.46 101.97 102.16 2,317,534 -1.80(-1.73%)
Nov 25, 2022 103.57 104.30 103.31 103.96 713,950 +0.07(+0.06%)
Nov 23, 2022 103.20 104.37 102.62 103.89 927,740 +0.43(+0.42%)
Nov 22, 2022 103.24 104.42 102.89 103.46 2,294,956 +0.64(+0.62%)
Nov 21, 2022 101.48 103.23 101.04 102.82 1,376,509 +0.84(+0.82%)
Nov 18, 2022 103.64 104.60 101.58 101.98 1,756,895 +0.21(+0.21%)
Nov 17, 2022 99.80 102.33 99.28 101.77 1,848,086 +0.88(+0.87%)
Nov 16, 2022 99.74 104.42 99.74 100.90 3,603,902 +2.37(+2.40%)
Nov 15, 2022 101.64 102.86 98.19 98.53 1,910,332 -2.19(-2.17%)
Nov 14, 2022 102.21 103.38 100.56 100.72 1,618,057 -2.71(-2.62%)
Nov 11, 2022 104.09 106.10 103.35 103.43 2,773,622 +0.44(+0.42%)
Nov 10, 2022 99.90 103.63 99.90 102.99 2,669,900 +7.87(+8.28%)
Nov 09, 2022 96.44 96.64 95.09 95.12 1,059,620 -2.32(-2.38%)
Nov 08, 2022 96.07 97.86 95.85 97.44 1,246,927 +1.40(+1.46%)
Nov 07, 2022 95.96 96.17 94.27 96.04 1,077,268 +1.10(+1.16%)
Nov 04, 2022 94.76 96.90 93.96 94.94 1,544,574 +1.78(+1.91%)
Nov 03, 2022 94.39 94.39 92.44 93.16 1,226,792 -2.90(-3.02%)
Nov 02, 2022 98.30 95.99 96.06 2,014,413 -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.