Skip to main content

Discover Financial Services (NY: DFS )

129.76 +1.76 (+1.37%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 106.03 108.79 105.95 108.42 2,929,772 +1.23(+1.15%)
May 27, 2022 106.14 107.69 105.85 107.19 1,769,546 +1.36(+1.28%)
May 26, 2022 103.81 106.75 103.81 105.83 1,869,395 +2.97(+2.89%)
May 25, 2022 98.68 103.83 98.68 102.86 2,050,221 +3.68(+3.71%)
May 24, 2022 101.63 101.85 97.72 99.18 1,826,267 -3.50(-3.41%)
May 23, 2022 101.27 103.73 101.02 102.69 2,142,004 +4.07(+4.13%)
May 20, 2022 100.21 100.57 96.10 98.61 1,891,503 -0.25(-0.25%)
May 19, 2022 97.77 100.06 97.58 98.86 2,396,845 -0.97(-0.97%)
May 18, 2022 100.40 101.73 99.12 99.83 2,756,398 -2.71(-2.64%)
May 17, 2022 101.08 103.22 100.06 102.53 1,899,102 +4.70(+4.81%)
May 16, 2022 98.86 99.90 96.74 97.83 1,692,547 -1.80(-1.81%)
May 13, 2022 97.91 100.95 97.91 99.64 1,666,130 +3.37(+3.50%)
May 12, 2022 96.88 98.10 93.44 96.27 2,150,928 -3.12(-3.13%)
May 11, 2022 100.12 103.74 99.25 99.38 1,346,233 -0.55(-0.55%)
May 10, 2022 102.53 103.70 97.98 99.93 2,497,428 -1.96(-1.92%)
May 09, 2022 103.67 105.25 101.69 101.89 1,957,302 -3.55(-3.37%)
May 06, 2022 109.02 109.58 105.13 105.44 2,081,443 -4.21(-3.84%)
May 05, 2022 112.81 114.27 108.69 109.65 2,568,281 -4.88(-4.26%)
May 04, 2022 109.86 115.09 109.41 114.53 1,634,657 +4.77(+4.34%)
May 03, 2022 108.42 111.40 106.93 109.76 1,962,329 +2.17(+2.01%)
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.