Discover Financial Services (NY: DFS )

93.73 -1.24 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 110.99 113.88 110.90 113.49 2,798,889 +1.29(+1.15%)
May 27, 2022 111.10 112.73 110.80 112.20 1,690,495 +1.42(+1.28%)
May 26, 2022 108.67 111.74 108.67 110.78 1,785,883 +3.11(+2.89%)
May 25, 2022 103.29 108.68 103.29 107.67 1,958,631 +3.25(+3.11%)
May 24, 2022 107.00 107.23 102.88 104.42 1,734,657 -3.69(-3.41%)
May 23, 2022 106.62 109.21 106.35 108.11 2,034,555 +4.29(+4.13%)
May 20, 2022 105.50 105.88 101.18 103.82 1,796,620 -0.26(-0.25%)
May 19, 2022 102.93 105.34 102.73 104.08 2,276,613 -1.02(-0.97%)
May 18, 2022 105.70 107.10 104.36 105.10 2,618,130 -2.85(-2.64%)
May 17, 2022 106.42 108.67 105.35 107.95 1,803,838 +4.95(+4.81%)
May 16, 2022 104.08 105.18 101.84 103.00 1,607,644 -1.90(-1.81%)
May 13, 2022 103.08 106.28 103.08 104.90 1,582,553 +3.55(+3.50%)
May 12, 2022 102.00 103.28 98.38 101.35 2,043,032 -3.28(-3.13%)
May 11, 2022 105.41 109.22 104.50 104.63 1,278,703 -0.58(-0.55%)
May 10, 2022 107.95 109.18 103.15 105.21 2,372,150 -2.06(-1.92%)
May 09, 2022 109.14 110.81 107.06 107.27 1,859,119 -3.74(-3.37%)
May 06, 2022 114.78 115.37 110.68 111.01 1,977,032 -4.43(-3.84%)
May 05, 2022 118.77 120.30 114.43 115.44 2,439,449 -5.14(-4.26%)
May 04, 2022 115.66 121.17 115.19 120.58 1,552,658 +5.02(+4.34%)
May 03, 2022 114.15 117.28 112.58 115.56 1,863,893 +2.28(+2.01%)
May 02, 2022 113.28 113.70 110.59 113.28 1,571,539 +0.82(+0.73%)
Apr 29, 2022 116.76 118.41 112.12 112.46 1,896,228 -3.52(-3.04%)
Apr 28, 2022 116.95 118.91 110.20 115.98 2,806,222 +8.97(+8.38%)
Apr 27, 2022 107.80 109.33 105.68 107.01 2,157,263 -2.38(-2.18%)
Apr 26, 2022 111.11 113.29 109.38 109.39 1,161,984 -3.25(-2.89%)
Apr 25, 2022 110.99 112.91 108.82 112.64 1,161,975 +0.27(+0.24%)
Apr 22, 2022 115.83 116.15 112.20 112.37 1,332,303 -4.16(-3.57%)
Apr 21, 2022 119.82 116.15 116.53 1,245,825 -2.29(-1.93%)
Apr 20, 2022 120.00 121.11 118.40 118.82 1,235,520 +0.07(+0.06%)
Apr 19, 2022 116.70 119.47 116.50 118.75 1,451,569 +2.32(+1.99%)
Apr 18, 2022 112.03 117.07 112.03 116.43 1,139,598 +4.25(+3.79%)
Apr 14, 2022 113.08 113.59 112.13 112.18 803,039 -0.49(-0.43%)
Apr 13, 2022 110.27 112.88 110.14 112.67 922,101 +0.84(+0.75%)
Apr 12, 2022 110.81 114.25 110.79 111.83 1,093,639 +0.66(+0.59%)
Apr 11, 2022 111.50 113.80 110.95 111.17 1,249,889 -0.40(-0.36%)
Apr 08, 2022 109.98 112.86 109.60 111.57 1,000,668 +2.41(+2.21%)
Apr 07, 2022 110.13 111.02 107.34 109.16 1,651,285 -1.34(-1.21%)
Apr 06, 2022 110.13 112.07 109.76 110.50 1,376,881 -0.25(-0.23%)
Apr 05, 2022 110.69 112.07 110.15 110.75 1,473,800 -0.07(-0.06%)
Apr 04, 2022 110.44 112.30 108.99 110.82 1,560,457 +0.70(+0.64%)
Apr 01, 2022 111.09 112.67 109.53 110.12 1,300,181 -0.07(-0.06%)
Mar 31, 2022 113.52 114.27 110.18 110.19 1,792,196 -3.10(-2.74%)
Mar 30, 2022 114.30 114.85 112.62 113.29 1,290,423 -1.01(-0.88%)
Mar 29, 2022 113.42 114.82 112.80 114.30 1,312,462 +3.02(+2.71%)
Mar 28, 2022 111.56 111.98 108.75 111.28 1,272,196 -1.97(-1.74%)
Mar 25, 2022 112.59 113.61 111.87 113.25 1,240,562 +1.35(+1.21%)
Mar 24, 2022 111.64 112.25 110.03 111.90 1,423,107 +1.25(+1.13%)
Mar 23, 2022 113.60 114.20 109.84 110.65 1,742,497 -4.09(-3.56%)
Mar 22, 2022 113.66 117.06 113.60 114.74 1,586,957 +2.61(+2.33%)
Mar 21, 2022 116.02 116.62 111.52 112.13 2,212,193 -3.71(-3.20%)
Mar 18, 2022 113.53 116.41 111.95 115.84 4,667,472 +2.22(+1.95%)
Mar 17, 2022 110.63 113.65 110.59 113.62 2,183,401 -0.53(-0.46%)
Mar 16, 2022 112.22 116.21 111.59 114.15 2,137,743 +3.86(+3.50%)
Mar 15, 2022 109.00 114.10 108.92 110.29 1,977,324 +1.53(+1.41%)
Mar 14, 2022 107.20 111.02 105.99 108.76 2,592,198 +4.29(+4.11%)
Mar 11, 2022 105.96 107.53 103.05 104.47 2,274,272 -0.33(-0.31%)
Mar 10, 2022 104.40 101.99 104.80 2,376,873 -2.20(-2.06%)
Mar 09, 2022 108.20 110.50 105.76 107.00 2,275,461 +3.72(+3.60%)
Mar 08, 2022 101.80 106.26 100.07 103.28 2,514,147 +1.93(+1.90%)
Mar 07, 2022 108.68 109.22 101.27 101.35 2,521,378 -8.87(-8.05%)
Mar 04, 2022 111.50 111.95 108.12 110.22 1,978,001 -4.35(-3.80%)
Mar 03, 2022 116.56 117.68 112.44 114.57 1,855,823 -1.55(-1.33%)
Mar 02, 2022 115.34 117.14 113.51 116.12 2,064,666 +2.23(+1.96%)
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.