Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.83 109.83 107.47 108.89 1,273,927 -0.71(-0.64%)
May 27, 2021 109.02 109.83 108.18 109.60 2,350,510 +2.38(+2.22%)
May 26, 2021 106.84 107.58 105.95 107.22 1,461,497 +1.08(+1.01%)
May 25, 2021 106.79 109.18 105.91 106.14 1,564,484 -0.45(-0.42%)
May 24, 2021 106.79 106.86 105.61 106.59 3,383,374 +0.75(+0.71%)
May 21, 2021 106.88 108.41 105.78 105.84 2,837,451 -0.43(-0.40%)
May 20, 2021 106.64 107.19 105.13 106.27 1,508,872 -0.22(-0.21%)
May 19, 2021 104.51 106.59 103.60 106.49 1,548,273 -0.11(-0.10%)
May 18, 2021 109.57 110.02 106.53 106.60 1,500,020 -2.68(-2.46%)
May 17, 2021 108.37 109.41 107.36 109.28 1,558,057 +1.21(+1.12%)
May 14, 2021 106.75 108.45 106.28 108.07 1,389,928 +1.93(+1.82%)
May 13, 2021 103.65 106.69 103.26 106.14 1,723,151 +2.19(+2.11%)
May 12, 2021 106.61 107.88 103.68 103.94 1,528,541 -1.88(-1.77%)
May 11, 2021 108.00 108.46 104.44 105.82 2,758,986 -4.02(-3.66%)
May 10, 2021 111.01 112.34 109.83 109.85 2,089,732 -0.67(-0.60%)
May 07, 2021 107.66 110.76 107.07 110.51 1,642,965 +1.60(+1.47%)
May 06, 2021 108.24 109.00 105.86 108.91 2,085,289 +1.35(+1.26%)
May 05, 2021 107.47 108.22 106.25 107.56 2,189,530 +0.79(+0.74%)
May 04, 2021 104.82 107.35 104.43 106.78 2,729,479 +0.72(+0.68%)
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.