Discover Financial Services (NY: DFS )

97.69 +3.11 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 111.45 111.98 107.27 107.85 3,742,104 -5.47(-4.83%)
Nov 29, 2021 116.27 117.19 111.76 113.32 1,962,810 -1.25(-1.09%)
Nov 26, 2021 114.79 115.50 111.04 114.57 1,613,415 -4.93(-4.13%)
Nov 24, 2021 118.48 120.64 118.48 119.50 1,534,833 +0.13(+0.11%)
Nov 23, 2021 115.96 119.72 115.75 119.37 2,259,821 +3.20(+2.75%)
Nov 22, 2021 115.79 117.88 114.82 116.17 1,664,086 +1.79(+1.56%)
Nov 19, 2021 114.73 115.91 112.45 114.38 1,836,630 -1.13(-0.98%)
Nov 18, 2021 115.97 115.71 115.25 115.51 1,385,875 +0.13(+0.11%)
Nov 17, 2021 116.90 117.55 115.12 115.38 1,413,210 -1.86(-1.59%)
Nov 16, 2021 118.34 119.11 115.34 117.24 1,535,696 -0.94(-0.80%)
Nov 15, 2021 119.29 120.61 117.86 118.18 1,063,268 -1.26(-1.05%)
Nov 12, 2021 118.77 119.78 117.83 119.44 1,133,708 +0.94(+0.79%)
Nov 11, 2021 117.44 119.13 117.11 118.50 1,026,868 +1.06(+0.90%)
Nov 10, 2021 116.64 117.44 1,480,064 +0.63(+0.54%)
Nov 09, 2021 115.90 116.83 114.37 116.81 1,440,929 +0.07(+0.06%)
Nov 08, 2021 117.54 118.68 116.11 116.74 1,187,237 +0.27(+0.23%)
Nov 05, 2021 115.66 117.74 115.62 116.47 1,401,627 +1.99(+1.74%)
Nov 04, 2021 115.75 116.39 113.93 114.48 2,128,819 -1.35(-1.17%)
Nov 03, 2021 114.01 117.40 114.01 115.83 1,810,143 +1.14(+0.99%)
Nov 02, 2021 116.26 117.33 114.32 114.69 2,130,779 +0.03(+0.03%)
Nov 01, 2021 114.50 115.54 114.89 114.66 2,998,927 +1.34(+1.18%)
Oct 29, 2021 115.24 115.87 113.00 113.32 2,622,603 -1.53(-1.33%)
Oct 28, 2021 115.49 116.49 113.52 114.85 2,570,814 -0.59(-0.51%)
Oct 27, 2021 122.02 122.26 115.33 115.44 2,825,832 -7.58(-6.16%)
Oct 26, 2021 124.78 123.02 2,259,597 -0.84(-0.68%)
Oct 25, 2021 125.17 127.30 123.41 123.86 2,395,634 -1.32(-1.05%)
Oct 22, 2021 125.14 127.25 124.39 125.18 2,540,454 +0.34(+0.27%)
Oct 21, 2021 131.75 133.38 123.51 124.84 3,793,089 -8.15(-6.13%)
Oct 20, 2021 130.27 133.40 129.36 132.99 1,589,364 +1.82(+1.39%)
Oct 19, 2021 131.00 131.59 129.23 131.17 1,638,457 +1.12(+0.86%)
Oct 18, 2021 128.21 130.86 128.17 130.05 1,291,282 +0.78(+0.60%)
Oct 15, 2021 128.79 130.61 128.47 129.27 1,383,908 +2.45(+1.93%)
Oct 14, 2021 124.87 126.92 123.84 126.82 1,466,542 +3.78(+3.07%)
Oct 13, 2021 127.15 127.16 121.03 123.04 2,125,865 -4.35(-3.41%)
Oct 12, 2021 126.25 128.30 125.26 127.39 1,086,146 +1.67(+1.33%)
Oct 11, 2021 128.53 130.59 125.51 125.72 1,407,393 -2.63(-2.05%)
Oct 08, 2021 127.00 129.43 126.14 128.35 884,938 +1.07(+0.84%)
Oct 07, 2021 128.16 129.43 127.10 127.28 1,345,184 +0.79(+0.62%)
Oct 06, 2021 126.01 127.66 123.63 126.49 1,136,132 -0.99(-0.78%)
Oct 05, 2021 127.34 129.27 125.74 127.48 1,441,034 +1.50(+1.19%)
Oct 04, 2021 127.19 129.80 125.55 125.98 1,462,339 -1.21(-0.95%)
Oct 01, 2021 123.53 128.38 123.13 127.19 1,351,592 +4.34(+3.53%)
Sep 30, 2021 127.43 127.62 122.78 122.85 1,965,693 -4.13(-3.25%)
Sep 29, 2021 130.00 130.00 126.81 126.98 1,239,463 -2.02(-1.57%)
Sep 28, 2021 130.62 131.55 128.20 129.00 1,325,041 -2.23(-1.70%)
Sep 27, 2021 131.21 132.33 130.66 131.23 1,245,181 +1.22(+0.94%)
Sep 24, 2021 127.70 131.16 127.00 130.01 1,384,891 +1.78(+1.39%)
Sep 23, 2021 125.80 129.34 125.57 128.23 2,059,750 +3.61(+2.90%)
Sep 22, 2021 124.88 126.19 124.51 124.62 1,279,689 +1.79(+1.46%)
Sep 21, 2021 121.70 123.76 120.52 122.83 1,666,593 +2.35(+1.95%)
Sep 20, 2021 119.39 120.91 117.46 120.48 1,764,492 -3.16(-2.56%)
Sep 17, 2021 124.24 125.78 122.81 123.64 3,285,836 -0.66(-0.53%)
Sep 16, 2021 124.36 126.05 123.58 124.30 1,592,490 +0.94(+0.76%)
Sep 15, 2021 120.86 123.80 120.48 123.36 1,598,865 +3.02(+2.51%)
Sep 14, 2021 123.19 124.28 119.78 120.34 1,961,824 -2.22(-1.81%)
Sep 13, 2021 121.35 123.18 120.86 122.56 1,383,461 +2.07(+1.72%)
Sep 10, 2021 121.54 122.17 119.86 120.49 1,461,920 +0.19(+0.16%)
Sep 09, 2021 118.67 122.84 118.50 120.30 1,729,328 +1.64(+1.38%)
Sep 08, 2021 120.96 120.96 117.55 118.66 2,149,489 -2.58(-2.13%)
Sep 07, 2021 122.34 123.75 121.18 121.24 1,643,917 -1.75(-1.42%)
Sep 03, 2021 124.14 124.40 121.68 122.99 1,447,547 -1.07(-0.86%)
Sep 02, 2021 125.01 125.53 123.15 124.06 1,618,491 -0.71(-0.57%)
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.