Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 101.01 101.82 99.70 99.93 1,413,745 -0.38(-0.38%)
Aug 30, 2022 101.13 101.38 99.63 100.31 1,623,084 -0.14(-0.14%)
Aug 29, 2022 100.88 101.28 99.66 100.45 914,837 -1.68(-1.64%)
Aug 26, 2022 106.37 106.73 102.04 102.13 1,121,091 -3.66(-3.46%)
Aug 25, 2022 104.54 105.81 103.70 105.79 1,241,537 +1.98(+1.91%)
Aug 24, 2022 103.19 104.28 102.49 103.81 852,741 +0.34(+0.33%)
Aug 23, 2022 102.81 104.67 102.59 103.47 1,258,359 +1.31(+1.29%)
Aug 22, 2022 103.51 103.60 101.36 102.16 1,384,002 -3.55(-3.36%)
Aug 19, 2022 106.10 106.72 105.45 105.71 1,340,016 -1.54(-1.44%)
Aug 18, 2022 107.69 107.95 106.98 107.25 1,134,322 -0.05(-0.05%)
Aug 17, 2022 107.10 107.58 106.04 107.30 1,376,528 -1.93(-1.77%)
Aug 16, 2022 107.84 110.03 107.84 109.23 1,553,761 +1.62(+1.51%)
Aug 15, 2022 107.24 107.89 105.86 107.61 1,069,341 -0.76(-0.70%)
Aug 12, 2022 108.24 108.56 106.84 108.37 1,016,139 +1.08(+1.00%)
Aug 11, 2022 108.56 109.34 106.90 107.29 1,680,955 +0.52(+0.49%)
Aug 10, 2022 103.05 107.69 102.60 106.77 1,895,266 +6.03(+5.99%)
Aug 09, 2022 101.38 101.43 100.25 100.73 1,238,409 -0.99(-0.97%)
Aug 08, 2022 102.05 103.71 101.57 101.72 1,031,220 +0.52(+0.52%)
Aug 05, 2022 100.17 101.73 99.91 101.20 1,328,934 -0.01(-0.01%)
Aug 04, 2022 101.59 101.72 100.33 101.21 1,739,242 -0.40(-0.39%)
Aug 03, 2022 100.87 101.91 99.98 101.60 1,242,957 +2.57(+2.60%)
Aug 02, 2022 100.40 100.44 98.58 99.03 872,048 -2.04(-2.02%)
Aug 01, 2022 99.17 101.29 98.22 101.07 1,911,526 +1.21(+1.21%)
Jul 29, 2022 99.03 100.53 98.97 99.86 2,371,227 +1.50(+1.53%)
Jul 28, 2022 98.96 99.53 96.29 98.36 1,469,181 -0.80(-0.81%)
Jul 27, 2022 98.50 99.80 97.31 99.16 2,338,203 +1.91(+1.96%)
Jul 26, 2022 97.89 99.03 96.99 97.25 1,607,001 -1.64(-1.66%)
Jul 25, 2022 98.88 99.68 97.11 98.89 2,025,466 +0.02(+0.02%)
Jul 22, 2022 98.47 100.16 97.96 98.88 2,663,630 +0.00(+0.00%)
Jul 21, 2022 100.86 101.98 97.19 98.88 6,595,842 -9.69(-8.93%)
Jul 20, 2022 107.27 108.71 106.75 108.56 2,451,897 +0.97(+0.90%)
Jul 19, 2022 105.08 107.85 105.08 107.60 2,022,812 +3.52(+3.38%)
Jul 18, 2022 104.43 106.59 103.40 104.08 2,129,436 +1.24(+1.20%)
Jul 15, 2022 100.96 102.84 99.47 102.84 2,391,473 +4.65(+4.73%)
Jul 14, 2022 96.23 98.66 95.51 98.19 1,872,256 -0.35(-0.35%)
Jul 13, 2022 96.85 99.20 95.06 98.54 1,766,439 -0.17(-0.17%)
Jul 12, 2022 96.31 100.08 96.31 98.71 1,848,385 +0.33(+0.33%)
Jul 11, 2022 97.84 99.76 97.76 98.38 1,401,640 -0.70(-0.71%)
Jul 08, 2022 98.88 99.56 96.72 99.08 1,277,376 +0.52(+0.53%)
Jul 07, 2022 98.00 99.36 97.00 98.56 1,227,939 +1.98(+2.05%)
Jul 06, 2022 96.78 97.55 95.09 96.58 1,014,069 -0.29(-0.30%)
Jul 05, 2022 93.99 96.88 93.39 96.87 1,230,880 +0.28(+0.29%)
Jul 01, 2022 93.18 97.00 92.81 96.59 1,486,054 +3.07(+3.29%)
Jun 30, 2022 91.84 94.77 90.90 93.52 1,690,467 -1.00(-1.06%)
Jun 29, 2022 95.47 95.81 93.35 94.51 1,564,579 -1.70(-1.77%)
Jun 28, 2022 98.98 100.29 95.80 96.22 1,643,787 -1.31(-1.34%)
Jun 27, 2022 98.79 99.20 96.99 97.52 1,984,171 -0.53(-0.54%)
Jun 24, 2022 94.59 98.92 94.34 98.05 5,508,627 +5.01(+5.39%)
Jun 23, 2022 92.74 93.43 90.93 93.04 2,019,405 +0.08(+0.09%)
Jun 22, 2022 91.93 93.80 91.58 92.96 1,730,922 -0.45(-0.49%)
Jun 21, 2022 96.50 97.28 92.21 93.42 2,172,745 +0.06(+0.06%)
Jun 17, 2022 89.24 94.06 89.10 93.36 4,867,786 +4.83(+5.46%)
Jun 16, 2022 90.87 91.04 87.03 88.52 2,992,941 -5.09(-5.44%)
Jun 15, 2022 92.63 95.20 91.51 93.61 3,038,895 +2.81(+3.09%)
Jun 14, 2022 91.39 92.39 90.27 90.81 2,725,491 -0.02(-0.02%)
Jun 13, 2022 93.33 95.49 90.38 90.83 3,567,369 -6.21(-6.40%)
Jun 10, 2022 102.13 103.48 96.91 97.04 2,588,004 -7.90(-7.53%)
Jun 09, 2022 108.83 109.20 104.92 104.94 1,666,860 -4.20(-3.85%)
Jun 08, 2022 110.82 112.13 108.92 109.14 1,214,340 -2.79(-2.49%)
Jun 07, 2022 108.76 112.23 108.69 111.93 1,079,240 +2.18(+1.98%)
Jun 06, 2022 109.65 110.79 108.16 109.75 1,243,752 +0.71(+0.65%)
Jun 03, 2022 110.08 111.33 109.01 109.04 1,231,863 -2.46(-2.21%)
Jun 02, 2022 110.78 111.56 109.41 111.50 1,298,216 +1.55(+1.41%)
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.