Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 113.35 114.80 113.20 114.00 2,181,400 -0.37(-0.32%)
Apr 29, 2021 112.50 114.70 112.15 114.37 2,510,997 +2.85(+2.56%)
Apr 28, 2021 107.86 112.07 107.85 111.52 2,438,476 +3.76(+3.49%)
Apr 27, 2021 105.87 108.13 105.79 107.76 2,107,253 +1.57(+1.48%)
Apr 26, 2021 104.79 107.27 104.52 106.19 2,692,703 +3.35(+3.26%)
Apr 23, 2021 99.25 103.08 98.53 102.84 2,207,500 +3.34(+3.36%)
Apr 22, 2021 99.14 101.54 97.84 99.50 3,212,544 +1.10(+1.12%)
Apr 21, 2021 96.02 98.45 94.91 98.40 1,786,929 +1.60(+1.65%)
Apr 20, 2021 100.03 100.22 96.04 96.80 1,707,454 -3.81(-3.79%)
Apr 19, 2021 101.54 101.54 99.58 100.61 3,260,944 -1.66(-1.62%)
Apr 16, 2021 103.11 104.00 101.45 102.27 1,601,400 +0.27(+0.26%)
Apr 15, 2021 101.61 102.78 99.33 102.00 2,218,202 +0.68(+0.67%)
Apr 14, 2021 99.49 102.75 99.45 101.32 2,063,876 +1.53(+1.53%)
Apr 13, 2021 99.69 100.04 97.85 99.79 2,701,484 -0.66(-0.66%)
Apr 12, 2021 99.99 100.72 99.67 100.45 1,526,289 +0.27(+0.27%)
Apr 09, 2021 100.32 100.95 99.55 100.18 1,604,100 +0.66(+0.66%)
Apr 08, 2021 97.87 99.61 96.27 99.52 1,682,473 +0.72(+0.73%)
Apr 07, 2021 99.59 100.66 98.36 98.80 1,294,757 -0.12(-0.12%)
Apr 06, 2021 98.63 99.50 98.14 98.92 1,480,737 +0.02(+0.02%)
Apr 05, 2021 98.70 99.15 97.97 98.90 1,526,541 +1.70(+1.75%)
Apr 01, 2021 95.55 97.67 95.55 97.20 1,593,200 +2.21(+2.33%)
Mar 31, 2021 95.48 96.55 94.32 94.99 2,285,612 -0.27(-0.28%)
Mar 30, 2021 94.36 95.78 93.88 95.26 2,781,040 +1.18(+1.25%)
Mar 29, 2021 95.39 96.24 93.31 94.08 1,975,228 -2.88(-2.97%)
Mar 26, 2021 97.53 98.13 94.44 96.96 1,995,500 +1.01(+1.05%)
Mar 25, 2021 92.11 96.28 90.33 95.95 2,476,836 +3.02(+3.25%)
Mar 24, 2021 93.22 94.58 92.69 92.93 3,278,019 +0.95(+1.03%)
Mar 23, 2021 93.77 94.61 89.83 91.98 5,601,125 -2.70(-2.85%)
Mar 22, 2021 94.35 95.17 93.14 94.68 1,968,626 -0.10(-0.11%)
Mar 19, 2021 95.00 96.50 93.26 94.78 8,962,800 -0.90(-0.94%)
Mar 18, 2021 99.43 100.13 95.23 95.68 2,623,529 -3.40(-3.43%)
Mar 17, 2021 99.63 99.99 97.11 99.08 2,265,600 +0.46(+0.47%)
Mar 16, 2021 99.96 100.95 97.08 98.62 2,409,128 -2.10(-2.08%)
Mar 15, 2021 101.60 102.26 97.51 100.72 2,936,330 -1.55(-1.52%)
Mar 12, 2021 103.47 104.49 101.78 102.27 2,071,400 +0.00(+0.00%)
Mar 11, 2021 99.41 103.40 98.48 102.27 2,127,602 +2.66(+2.67%)
Mar 10, 2021 98.00 100.92 97.89 99.61 2,174,010 +2.08(+2.13%)
Mar 09, 2021 97.64 98.91 96.11 97.53 2,088,003 -0.39(-0.40%)
Mar 08, 2021 98.50 99.60 96.92 97.92 2,141,815 -0.10(-0.10%)
Mar 05, 2021 97.48 98.10 92.20 98.02 1,961,100 +2.62(+2.75%)
Mar 04, 2021 95.88 97.98 92.27 95.40 2,049,445 -1.36(-1.41%)
Mar 03, 2021 97.09 98.90 96.70 96.76 1,982,362 +0.22(+0.23%)
Mar 02, 2021 97.64 98.39 96.44 96.54 1,362,760 -1.33(-1.36%)
Mar 01, 2021 96.44 98.86 96.42 97.87 2,051,232 +3.80(+4.04%)
Feb 26, 2021 94.44 96.00 92.40 94.07 2,256,800 -0.93(-0.98%)
Feb 25, 2021 98.55 98.75 93.65 95.00 2,817,489 -2.96(-3.02%)
Feb 24, 2021 95.79 98.47 94.84 97.96 2,510,565 +2.66(+2.79%)
Feb 23, 2021 95.97 96.50 92.68 95.30 1,957,136 -0.09(-0.09%)
Feb 22, 2021 93.53 97.40 93.13 95.39 2,069,611 +1.47(+1.57%)
Feb 19, 2021 91.39 94.35 91.23 93.92 2,544,900 +3.66(+4.05%)
Feb 18, 2021 91.30 91.66 88.66 90.26 2,088,758 -1.44(-1.57%)
Feb 17, 2021 94.65 95.02 90.61 91.70 3,730,955 -4.20(-4.38%)
Feb 16, 2021 93.67 96.50 92.54 95.90 3,049,996 +2.18(+2.33%)
Feb 12, 2021 92.90 94.33 92.74 93.72 1,420,400 +0.95(+1.02%)
Feb 11, 2021 93.51 94.09 91.46 92.77 1,187,341 -0.60(-0.64%)
Feb 10, 2021 93.63 94.39 92.86 93.37 1,403,179 +0.71(+0.77%)
Feb 09, 2021 93.55 94.14 92.41 92.66 1,901,507 -1.68(-1.78%)
Feb 08, 2021 93.24 94.44 92.58 94.34 2,465,519 +1.50(+1.62%)
Feb 05, 2021 92.66 94.55 92.58 92.84 2,453,400 +1.34(+1.46%)
Feb 04, 2021 87.91 91.69 87.51 91.50 3,362,839 +4.20(+4.81%)
Feb 03, 2021 85.17 87.52 84.33 87.30 3,793,926 +1.97(+2.31%)
Feb 02, 2021 84.00 86.14 83.46 85.33 3,022,127 +3.14(+3.82%)
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.