Discover Financial Services (NY: DFS )

108.52 -1.95 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 108.32 108.80 107.25 108.52 1,361,043 -1.95(-1.77%)
Aug 16, 2022 109.07 111.28 109.07 110.47 1,536,282 +1.64(+1.51%)
Aug 15, 2022 108.46 109.12 107.06 108.83 1,057,311 -0.77(-0.70%)
Aug 12, 2022 109.47 109.79 108.06 109.60 1,004,708 +1.09(+1.00%)
Aug 11, 2022 109.80 110.58 108.12 108.51 1,662,045 +0.53(+0.49%)
Aug 10, 2022 104.22 108.92 103.77 107.98 1,873,945 +6.10(+5.99%)
Aug 09, 2022 102.53 102.58 101.39 101.88 1,224,477 -1.00(-0.97%)
Aug 08, 2022 103.21 104.89 102.73 102.88 1,019,619 +0.53(+0.52%)
Aug 05, 2022 101.31 102.89 101.05 102.35 1,313,984 -0.01(-0.01%)
Aug 04, 2022 102.75 102.88 101.47 102.36 1,719,676 -0.40(-0.39%)
Aug 03, 2022 102.02 103.07 101.12 102.76 1,228,974 +2.60(+2.60%)
Aug 02, 2022 101.54 101.58 99.70 100.16 862,238 -2.06(-2.02%)
Aug 01, 2022 100.30 102.44 99.34 102.22 1,890,022 +1.22(+1.21%)
Jul 29, 2022 100.16 101.67 100.10 101.00 2,344,551 +1.52(+1.53%)
Jul 28, 2022 100.09 100.66 97.39 99.48 1,452,653 -0.81(-0.81%)
Jul 27, 2022 99.62 100.94 98.42 100.29 2,311,899 +1.93(+1.96%)
Jul 26, 2022 99.00 100.16 98.09 98.36 1,588,923 -1.66(-1.66%)
Jul 25, 2022 100.00 100.81 98.21 100.02 2,002,680 +0.02(+0.02%)
Jul 22, 2022 99.59 101.30 99.07 100.00 2,633,665 +0.00(+0.00%)
Jul 21, 2022 102.01 103.14 98.30 100.00 6,521,640 -9.80(-8.93%)
Jul 20, 2022 108.49 109.94 107.96 109.80 2,424,314 +0.98(+0.90%)
Jul 19, 2022 106.28 109.08 106.28 108.82 2,000,056 +3.56(+3.38%)
Jul 18, 2022 105.62 107.80 104.58 105.26 2,105,480 +1.25(+1.20%)
Jul 15, 2022 102.11 104.01 100.60 104.01 2,364,570 +4.70(+4.73%)
Jul 14, 2022 97.32 99.78 96.60 99.31 1,851,194 -0.35(-0.35%)
Jul 13, 2022 97.95 100.33 96.14 99.66 1,746,567 -0.17(-0.17%)
Jul 12, 2022 97.41 101.22 97.41 99.83 1,827,591 +0.33(+0.33%)
Jul 11, 2022 98.95 100.90 98.87 99.50 1,385,872 -0.71(-0.71%)
Jul 08, 2022 100.00 100.69 97.82 100.21 1,263,006 +0.53(+0.53%)
Jul 07, 2022 99.12 100.49 98.10 99.68 1,214,125 +2.00(+2.05%)
Jul 06, 2022 97.88 98.66 96.17 97.68 1,002,661 -0.29(-0.30%)
Jul 05, 2022 95.06 97.98 94.45 97.97 1,217,033 +0.28(+0.29%)
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.