Skip to main content

Discover Financial Services (NY: DFS )

130.72 +2.72 (+2.12%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.26 110.33 109.23 109.33 808,983 -0.25(-0.23%)
Dec 30, 2021 109.66 111.04 109.49 109.59 658,574 +0.06(+0.05%)
Dec 29, 2021 109.84 110.44 109.21 109.53 559,304 -0.28(-0.26%)
Dec 28, 2021 109.07 111.11 109.00 109.81 671,705 -0.05(-0.04%)
Dec 27, 2021 109.54 109.94 108.04 109.86 1,196,153 +0.74(+0.68%)
Dec 23, 2021 109.48 110.96 108.77 109.12 1,433,129 +0.45(+0.42%)
Dec 22, 2021 108.55 109.44 108.09 108.67 1,134,620 -0.29(-0.27%)
Dec 21, 2021 105.18 109.02 105.02 108.96 1,571,877 +5.25(+5.06%)
Dec 20, 2021 105.11 105.50 102.39 103.71 1,823,979 -4.25(-3.93%)
Dec 17, 2021 108.52 108.85 106.04 107.96 5,189,281 -1.52(-1.39%)
Dec 16, 2021 110.04 111.23 108.86 109.48 1,544,753 +0.69(+0.63%)
Dec 15, 2021 109.09 109.70 105.71 108.79 2,352,835 -0.51(-0.47%)
Dec 14, 2021 106.83 109.99 106.66 109.30 2,764,592 +2.53(+2.37%)
Dec 13, 2021 109.72 110.26 106.54 106.77 1,995,637 -3.71(-3.36%)
Dec 10, 2021 110.04 110.92 108.91 110.48 2,445,713 +1.40(+1.28%)
Dec 09, 2021 107.19 109.92 106.44 109.08 1,763,413 +1.62(+1.50%)
Dec 08, 2021 108.14 109.09 107.24 107.46 1,890,511 -0.76(-0.70%)
Dec 07, 2021 107.48 109.52 107.16 108.22 2,027,002 +2.35(+2.22%)
Dec 06, 2021 105.21 107.66 104.33 105.87 2,230,722 +3.06(+2.97%)
Dec 03, 2021 104.19 104.55 101.52 102.81 2,350,396 -1.34(-1.29%)
Dec 02, 2021 101.47 105.62 100.69 104.16 2,093,188 +3.75(+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.