Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 108.11 109.17 108.09 108.19 817,529 -0.25(-0.23%)
Dec 30, 2021 108.52 109.88 108.35 108.44 665,531 +0.06(+0.05%)
Dec 29, 2021 108.69 109.28 108.07 108.39 565,212 -0.28(-0.26%)
Dec 28, 2021 107.93 109.95 107.86 108.67 678,801 -0.05(-0.04%)
Dec 27, 2021 108.40 108.79 106.91 108.71 1,208,790 +0.73(+0.68%)
Dec 23, 2021 108.34 109.80 107.63 107.98 1,448,269 +0.45(+0.42%)
Dec 22, 2021 107.41 108.29 106.96 107.53 1,146,606 -0.29(-0.27%)
Dec 21, 2021 104.08 107.88 103.92 107.83 1,588,483 +5.20(+5.06%)
Dec 20, 2021 104.01 104.40 101.32 102.63 1,843,248 -4.20(-3.93%)
Dec 17, 2021 107.39 107.71 104.93 106.83 5,244,103 -1.51(-1.39%)
Dec 16, 2021 108.89 110.07 107.73 108.34 1,561,073 +0.68(+0.64%)
Dec 15, 2021 107.95 108.56 104.60 107.66 2,377,692 -0.51(-0.47%)
Dec 14, 2021 105.71 108.84 105.54 108.16 2,793,798 +2.51(+2.37%)
Dec 13, 2021 108.57 109.11 105.43 105.65 2,016,720 -3.67(-3.36%)
Dec 10, 2021 108.89 109.76 107.77 109.32 2,471,551 +1.39(+1.28%)
Dec 09, 2021 106.07 108.77 105.33 107.94 1,782,043 +1.60(+1.51%)
Dec 08, 2021 107.01 107.95 106.12 106.34 1,910,483 -0.75(-0.70%)
Dec 07, 2021 106.36 108.38 106.04 107.08 2,048,416 +2.32(+2.22%)
Dec 06, 2021 104.11 106.53 103.24 104.76 2,254,288 +3.02(+2.97%)
Dec 03, 2021 103.10 103.45 100.46 101.74 2,375,226 -1.33(-1.29%)
Dec 02, 2021 100.41 104.52 99.63 103.07 2,115,301 +3.71(+3.73%)
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.