Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.67 111.08 109.53 110.30 2,254,493 -0.36(-0.32%)
Apr 29, 2021 108.85 110.98 108.51 110.66 2,595,134 +2.76(+2.56%)
Apr 28, 2021 104.36 108.44 104.35 107.90 2,520,183 +3.64(+3.49%)
Apr 27, 2021 102.44 104.62 102.36 104.27 2,177,862 +1.52(+1.48%)
Apr 26, 2021 101.39 103.79 101.13 102.75 2,782,929 +3.24(+3.26%)
Apr 23, 2021 96.03 99.74 95.34 99.51 2,281,468 +3.23(+3.36%)
Apr 22, 2021 95.93 98.25 94.67 96.27 3,320,188 +1.06(+1.12%)
Apr 21, 2021 92.91 95.26 91.83 95.21 1,846,804 +1.55(+1.65%)
Apr 20, 2021 96.79 96.97 92.93 93.66 1,764,666 -3.69(-3.79%)
Apr 19, 2021 98.25 98.25 96.35 97.35 3,370,210 -1.61(-1.62%)
Apr 16, 2021 99.77 100.63 98.16 98.95 1,655,059 +0.26(+0.26%)
Apr 15, 2021 98.32 99.45 96.11 98.69 2,292,528 +0.66(+0.67%)
Apr 14, 2021 96.26 99.42 96.23 98.04 2,133,031 +1.48(+1.53%)
Apr 13, 2021 96.46 96.80 94.68 96.55 2,792,004 -0.64(-0.66%)
Apr 12, 2021 96.75 97.45 96.44 97.19 1,577,431 +0.26(+0.27%)
Apr 09, 2021 97.07 97.68 96.32 96.93 1,657,849 +0.64(+0.66%)
Apr 08, 2021 94.70 96.38 93.15 96.29 1,738,848 +0.70(+0.73%)
Apr 07, 2021 96.36 97.40 95.17 95.60 1,338,141 -0.12(-0.12%)
Apr 06, 2021 95.43 96.27 94.96 95.71 1,530,353 +0.02(+0.02%)
Apr 05, 2021 95.50 95.94 94.79 95.69 1,577,691 +1.64(+1.75%)
Apr 01, 2021 92.45 94.50 92.45 94.05 1,646,584 +2.14(+2.33%)
Mar 31, 2021 92.38 93.42 91.26 91.91 2,362,197 -0.26(-0.28%)
Mar 30, 2021 91.30 92.67 90.84 92.17 2,874,226 +1.14(+1.25%)
Mar 29, 2021 92.30 93.12 90.28 91.03 2,041,413 -2.79(-2.97%)
Mar 26, 2021 94.37 94.95 91.38 93.82 2,062,364 +0.98(+1.05%)
Mar 25, 2021 89.12 93.16 87.40 92.84 2,559,829 +2.92(+3.25%)
Mar 24, 2021 90.20 91.51 89.68 89.92 3,387,857 +0.92(+1.03%)
Mar 23, 2021 90.73 91.54 86.92 89.00 5,788,805 -2.61(-2.85%)
Mar 22, 2021 91.29 92.08 90.12 91.61 2,034,590 -0.10(-0.11%)
Mar 19, 2021 91.92 93.37 90.24 91.71 9,263,122 -0.87(-0.94%)
Mar 18, 2021 96.21 96.88 92.14 92.58 2,711,437 -3.29(-3.43%)
Mar 17, 2021 96.40 96.75 93.96 95.87 2,341,515 +0.45(+0.47%)
Mar 16, 2021 96.72 97.68 93.93 95.42 2,489,852 -2.03(-2.08%)
Mar 15, 2021 98.31 98.94 94.35 97.45 3,034,719 -1.50(-1.52%)
Mar 12, 2021 100.11 101.10 98.48 98.95 2,140,807 +0.00(+0.00%)
Mar 11, 2021 96.19 100.05 95.29 98.95 2,198,893 +2.57(+2.67%)
Mar 10, 2021 94.82 97.65 94.72 96.38 2,246,856 +2.01(+2.13%)
Mar 09, 2021 94.47 95.70 93.00 94.37 2,157,967 -0.38(-0.40%)
Mar 08, 2021 95.31 96.37 93.78 94.75 2,213,582 -0.10(-0.10%)
Mar 05, 2021 94.32 94.92 89.21 94.84 2,026,811 +2.54(+2.75%)
Mar 04, 2021 92.77 94.80 89.28 92.31 2,118,117 -1.32(-1.41%)
Mar 03, 2021 93.94 95.69 93.56 93.62 2,048,786 +0.21(+0.23%)
Mar 02, 2021 94.47 95.20 93.31 93.41 1,408,422 -1.29(-1.36%)
Mar 01, 2021 93.31 95.65 93.29 94.70 2,119,964 +3.68(+4.04%)
Feb 26, 2021 91.38 92.89 89.40 91.02 2,332,420 -0.90(-0.98%)
Feb 25, 2021 95.35 95.55 90.61 91.92 2,911,896 -2.86(-3.02%)
Feb 24, 2021 92.68 95.28 91.77 94.78 2,594,688 +2.57(+2.79%)
Feb 23, 2021 92.86 93.37 89.68 92.21 2,022,715 -0.09(-0.09%)
Feb 22, 2021 90.50 94.24 90.11 92.30 2,138,958 +1.42(+1.57%)
Feb 19, 2021 88.43 91.29 88.28 90.88 2,630,173 +3.54(+4.05%)
Feb 18, 2021 88.34 88.69 85.79 87.33 2,158,747 -1.39(-1.57%)
Feb 17, 2021 91.58 91.94 87.67 88.73 3,855,970 -3.64(-3.94%)
Feb 16, 2021 90.22 92.94 89.13 92.37 3,166,723 +2.10(+2.33%)
Feb 12, 2021 89.48 90.85 89.32 90.27 1,474,760 +0.92(+1.02%)
Feb 11, 2021 90.06 90.62 88.09 89.35 1,232,782 -0.58(-0.64%)
Feb 10, 2021 90.18 90.91 89.44 89.93 1,456,880 +0.68(+0.77%)
Feb 09, 2021 90.10 90.67 89.00 89.24 1,974,280 -1.62(-1.78%)
Feb 08, 2021 89.80 90.96 89.17 90.86 2,559,877 +1.44(+1.62%)
Feb 05, 2021 89.24 91.06 89.17 89.42 2,547,295 +1.29(+1.46%)
Feb 04, 2021 84.67 88.31 84.28 88.13 3,491,539 +4.05(+4.81%)
Feb 03, 2021 82.03 84.29 81.22 84.08 3,939,124 +1.90(+2.31%)
Feb 02, 2021 80.90 82.96 80.38 82.18 3,137,788 +3.02(+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.