Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 112.36 112.97 110.17 110.49 2,689,849 -1.49(-1.33%)
Oct 28, 2021 112.60 113.58 110.68 111.98 2,636,732 -0.58(-0.51%)
Oct 27, 2021 118.97 119.20 112.45 112.55 2,898,289 -7.39(-6.16%)
Oct 26, 2021 121.66 119.94 2,317,535 -0.82(-0.68%)
Oct 25, 2021 122.04 124.12 120.33 120.76 2,457,061 -1.29(-1.05%)
Oct 22, 2021 122.01 124.07 121.28 122.05 2,605,594 +0.33(+0.27%)
Oct 21, 2021 128.46 130.04 120.42 121.72 3,890,348 -7.95(-6.13%)
Oct 20, 2021 127.01 130.06 126.13 129.66 1,630,117 +1.77(+1.39%)
Oct 19, 2021 127.72 128.29 126.00 127.89 1,680,469 +1.09(+0.86%)
Oct 18, 2021 125.00 127.59 124.97 126.80 1,324,392 +0.76(+0.60%)
Oct 15, 2021 125.57 127.34 125.26 126.04 1,419,393 +2.39(+1.93%)
Oct 14, 2021 121.75 123.75 120.74 123.65 1,504,145 +3.69(+3.07%)
Oct 13, 2021 123.97 123.98 118.01 119.96 2,180,374 -4.24(-3.41%)
Oct 12, 2021 123.09 125.09 122.13 124.20 1,113,996 +1.63(+1.33%)
Oct 11, 2021 125.32 127.33 122.37 122.58 1,443,480 -2.56(-2.05%)
Oct 08, 2021 123.83 126.19 122.99 125.14 907,628 +1.04(+0.84%)
Oct 07, 2021 124.96 126.19 123.92 124.10 1,379,676 +0.77(+0.62%)
Oct 06, 2021 122.86 124.47 120.54 123.33 1,165,263 -0.97(-0.78%)
Oct 05, 2021 124.16 126.04 122.60 124.29 1,477,983 +1.46(+1.19%)
Oct 04, 2021 124.01 126.56 122.41 122.83 1,499,835 -1.18(-0.95%)
Oct 01, 2021 120.44 125.17 120.05 124.01 1,386,248 +4.23(+3.53%)
Sep 30, 2021 124.24 124.43 119.71 119.78 2,016,095 -4.03(-3.25%)
Sep 29, 2021 126.75 126.75 123.64 123.81 1,271,244 -1.97(-1.57%)
Sep 28, 2021 127.35 128.26 125.00 125.78 1,359,016 -2.17(-1.70%)
Sep 27, 2021 127.93 129.02 127.39 127.95 1,277,108 +1.19(+0.94%)
Sep 24, 2021 124.51 127.88 123.83 126.76 1,420,401 +1.74(+1.39%)
Sep 23, 2021 122.66 126.11 122.43 125.02 2,112,572 +3.52(+2.90%)
Sep 22, 2021 121.76 123.03 121.40 121.50 1,312,501 +1.75(+1.46%)
Sep 21, 2021 118.66 120.67 117.51 119.76 1,709,326 +2.29(+1.95%)
Sep 20, 2021 116.41 117.89 114.52 117.47 1,809,735 -3.08(-2.56%)
Sep 17, 2021 121.13 122.64 119.74 120.55 3,370,088 -0.64(-0.53%)
Sep 16, 2021 121.25 122.90 120.49 121.19 1,633,323 +0.92(+0.76%)
Sep 15, 2021 117.84 120.70 117.47 120.28 1,639,861 +2.94(+2.51%)
Sep 14, 2021 120.11 121.17 116.78 117.33 2,012,127 -2.16(-1.81%)
Sep 13, 2021 118.32 120.10 117.84 119.50 1,418,934 +2.02(+1.72%)
Sep 10, 2021 118.50 119.12 116.86 117.48 1,499,405 +0.19(+0.16%)
Sep 09, 2021 115.70 119.77 115.54 117.29 1,773,670 +1.60(+1.38%)
Sep 08, 2021 117.94 117.94 114.61 115.69 2,204,604 -2.52(-2.13%)
Sep 07, 2021 119.28 120.66 118.15 118.21 1,686,069 -1.71(-1.42%)
Sep 03, 2021 121.04 121.29 118.64 119.92 1,484,663 -1.04(-0.86%)
Sep 02, 2021 121.89 122.39 120.07 120.96 1,659,991 -0.69(-0.57%)
Sep 01, 2021 125.40 126.49 121.43 121.65 1,898,775 -3.36(-2.69%)
Aug 31, 2021 124.35 125.94 123.42 125.01 2,172,760 +0.95(+0.77%)
Aug 30, 2021 130.39 130.39 124.00 124.06 1,578,546 -6.08(-4.67%)
Aug 27, 2021 127.45 130.44 127.15 130.14 861,681 +3.13(+2.46%)
Aug 26, 2021 128.36 129.09 126.66 127.01 709,373 -1.48(-1.15%)
Aug 25, 2021 126.20 129.54 125.71 128.50 885,366 +2.42(+1.92%)
Aug 24, 2021 125.81 127.09 125.31 126.08 749,907 +0.85(+0.68%)
Aug 23, 2021 125.27 126.44 124.84 125.23 939,368 +1.15(+0.93%)
Aug 20, 2021 122.77 124.47 121.83 124.08 1,149,317 +1.41(+1.15%)
Aug 19, 2021 123.34 125.35 121.59 122.67 1,586,543 -3.25(-2.58%)
Aug 18, 2021 127.09 129.40 125.74 125.91 1,322,496 -1.64(-1.28%)
Aug 17, 2021 129.38 130.09 125.99 127.55 1,217,582 -3.35(-2.56%)
Aug 16, 2021 130.29 131.07 128.55 130.90 1,674,495 -0.59(-0.45%)
Aug 13, 2021 130.56 131.79 130.20 131.49 1,343,634 +1.09(+0.83%)
Aug 12, 2021 129.63 130.75 128.45 130.41 1,130,697 +0.62(+0.48%)
Aug 11, 2021 128.53 129.88 126.81 129.78 1,208,191 +1.53(+1.20%)
Aug 10, 2021 125.66 128.45 125.66 128.25 1,636,168 +2.53(+2.01%)
Aug 09, 2021 125.08 126.54 123.35 125.72 1,157,553 -0.60(-0.48%)
Aug 06, 2021 125.04 127.17 124.67 126.33 1,272,357 +2.88(+2.33%)
Aug 05, 2021 123.25 124.95 123.13 123.45 1,354,519 +0.95(+0.78%)
Aug 04, 2021 121.04 124.77 120.65 122.50 1,514,557 +0.11(+0.09%)
Aug 03, 2021 120.92 122.60 116.66 122.39 1,779,955 +2.07(+1.72%)
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.