Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.79 109.79 107.43 108.85 1,274,388 -0.71(-0.64%)
May 27, 2021 108.98 109.79 108.14 109.56 2,351,360 +2.38(+2.22%)
May 26, 2021 106.80 107.54 105.91 107.18 1,462,026 +1.08(+1.01%)
May 25, 2021 106.75 109.14 105.87 106.11 1,565,050 -0.45(-0.42%)
May 24, 2021 106.75 106.82 105.58 106.55 3,384,598 +0.75(+0.71%)
May 21, 2021 106.84 108.37 105.74 105.80 2,838,478 -0.43(-0.40%)
May 20, 2021 106.60 107.16 105.09 106.23 1,509,418 -0.22(-0.21%)
May 19, 2021 104.47 106.55 103.56 106.45 1,548,833 -0.11(-0.10%)
May 18, 2021 109.53 109.98 106.49 106.56 1,500,563 -2.68(-2.46%)
May 17, 2021 108.33 109.37 107.32 109.24 1,558,620 +1.21(+1.12%)
May 14, 2021 106.71 108.41 106.25 108.03 1,390,431 +1.93(+1.82%)
May 13, 2021 103.61 106.65 103.22 106.10 1,723,774 +2.19(+2.11%)
May 12, 2021 106.57 107.84 103.64 103.91 1,529,093 -1.88(-1.78%)
May 11, 2021 107.97 108.42 104.41 105.78 2,759,983 -4.02(-3.66%)
May 10, 2021 110.97 112.30 109.79 109.81 2,090,488 -0.67(-0.60%)
May 07, 2021 107.62 110.72 107.03 110.47 1,643,559 +1.60(+1.47%)
May 06, 2021 108.20 108.96 105.82 108.87 2,086,043 +1.35(+1.26%)
May 05, 2021 107.43 108.18 106.21 107.52 2,190,322 +0.79(+0.74%)
May 04, 2021 104.78 107.31 104.40 106.74 2,730,465 +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.