Discover Financial Services (NY: DFS )

107.45 -1.10 (-1.01%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 112.05 113.03 108.45 109.95 1,399,074 -2.26(-2.02%)
May 31, 2022 109.74 112.60 109.65 112.21 2,830,734 +1.27(+1.15%)
May 27, 2022 109.85 111.46 109.55 110.94 1,709,729 +1.40(+1.28%)
May 26, 2022 107.45 110.48 107.45 109.53 1,806,202 +3.08(+2.89%)
May 25, 2022 102.13 107.46 102.13 106.46 1,980,916 +3.81(+3.71%)
May 24, 2022 105.19 105.41 101.14 102.65 1,764,532 -3.63(-3.41%)
May 23, 2022 104.81 107.36 104.55 106.28 2,069,596 +4.22(+4.13%)
May 20, 2022 103.71 104.09 99.47 102.06 1,827,563 -0.26(-0.25%)
May 19, 2022 101.19 103.56 100.99 102.32 2,315,823 -1.00(-0.97%)
May 18, 2022 103.91 105.29 102.59 103.32 2,663,222 -2.80(-2.64%)
May 17, 2022 104.62 106.83 103.57 106.12 1,834,905 +4.87(+4.81%)
May 16, 2022 102.32 103.40 100.12 101.26 1,635,332 -1.87(-1.81%)
May 13, 2022 101.33 104.48 101.33 103.12 1,609,809 +3.49(+3.50%)
May 12, 2022 100.27 101.53 96.71 99.63 2,078,219 -3.22(-3.13%)
May 11, 2022 103.62 107.37 102.73 102.86 1,300,726 -0.57(-0.55%)
May 10, 2022 106.12 107.33 101.40 103.43 2,413,005 -2.02(-1.92%)
May 09, 2022 107.29 108.93 105.25 105.45 1,891,138 -3.68(-3.37%)
May 06, 2022 112.84 113.42 108.81 109.13 2,011,082 -4.36(-3.84%)
May 05, 2022 116.76 118.26 112.49 113.48 2,481,463 -5.05(-4.26%)
May 04, 2022 113.70 119.12 113.24 118.54 1,579,399 +4.94(+4.34%)
May 03, 2022 112.22 115.29 110.67 113.60 1,895,994 +2.24(+2.01%)
May 02, 2022 111.36 111.78 108.72 111.36 1,598,605 +0.81(+0.73%)
Apr 29, 2022 114.78 116.41 110.22 110.56 1,928,886 -3.46(-3.03%)
Apr 28, 2022 114.97 116.90 108.33 114.02 2,854,553 +8.82(+8.38%)
Apr 27, 2022 105.97 107.48 103.89 105.20 2,194,417 -2.34(-2.18%)
Apr 26, 2022 109.23 111.37 107.53 107.54 1,181,996 -3.20(-2.89%)
Apr 25, 2022 109.11 111.00 106.98 110.73 1,181,987 +0.27(+0.24%)
Apr 22, 2022 113.87 114.18 110.30 110.47 1,355,249 -4.09(-3.57%)
Apr 21, 2022 117.79 118.89 114.18 114.56 1,267,281 -2.25(-1.93%)
Apr 20, 2022 117.97 119.06 116.39 116.81 1,256,799 +0.07(+0.06%)
Apr 19, 2022 114.72 117.45 114.53 116.74 1,476,569 +2.28(+1.99%)
Apr 18, 2022 110.13 115.09 110.13 114.46 1,159,225 +4.18(+3.79%)
Apr 14, 2022 111.17 111.67 110.23 110.28 816,869 -0.48(-0.43%)
Apr 13, 2022 108.40 110.97 108.28 110.76 937,982 +0.83(+0.75%)
Apr 12, 2022 108.93 112.32 108.92 109.94 1,112,474 +0.65(+0.59%)
Apr 11, 2022 109.61 111.87 109.07 109.29 1,271,415 -0.39(-0.36%)
Apr 08, 2022 108.12 110.95 107.74 109.68 1,017,902 +2.37(+2.21%)
Apr 07, 2022 108.27 109.14 105.53 107.31 1,679,725 -1.32(-1.21%)
Apr 06, 2022 108.27 110.17 107.90 108.63 1,400,595 -0.25(-0.23%)
Apr 05, 2022 108.82 110.17 108.28 108.88 1,499,183 -0.07(-0.06%)
Apr 04, 2022 108.57 110.40 107.14 108.94 1,587,332 +0.69(+0.64%)
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.