Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 121.18 123.32 120.11 120.75 1,367,417 -1.14(-0.93%)
Jul 29, 2021 121.14 122.71 120.59 121.89 1,301,849 +2.11(+1.76%)
Jul 28, 2021 120.92 121.34 118.25 119.78 1,387,268 -1.15(-0.95%)
Jul 27, 2021 119.42 121.67 118.60 120.92 1,303,432 -0.23(-0.19%)
Jul 26, 2021 119.54 121.90 119.46 121.16 1,953,165 +1.68(+1.41%)
Jul 23, 2021 121.25 123.01 119.02 119.48 1,713,890 -0.92(-0.77%)
Jul 22, 2021 121.41 122.18 116.68 120.40 3,265,655 -1.54(-1.27%)
Jul 21, 2021 119.67 123.10 119.27 121.94 2,275,257 +4.15(+3.52%)
Jul 20, 2021 112.97 118.55 112.25 117.80 1,905,765 +4.43(+3.91%)
Jul 19, 2021 114.06 114.53 111.09 113.37 2,359,890 -3.60(-3.08%)
Jul 16, 2021 120.80 120.86 116.64 116.97 1,202,489 -2.99(-2.49%)
Jul 15, 2021 118.33 121.12 117.57 119.96 1,422,989 +0.56(+0.47%)
Jul 14, 2021 122.06 123.66 119.06 119.40 1,534,200 -2.26(-1.86%)
Jul 13, 2021 123.21 123.98 121.50 121.66 1,872,255 -1.29(-1.05%)
Jul 12, 2021 117.95 123.70 117.30 122.95 2,670,737 +4.07(+3.42%)
Jul 09, 2021 117.78 119.02 116.52 118.89 2,778,949 +6.94(+6.19%)
Jul 08, 2021 111.98 114.45 109.83 111.95 2,261,622 -2.96(-2.58%)
Jul 07, 2021 113.23 115.55 113.23 114.91 1,311,680 +0.52(+0.46%)
Jul 06, 2021 115.84 116.56 113.09 114.39 1,592,751 -2.36(-2.02%)
Jul 02, 2021 116.02 117.28 116.02 116.75 1,027,662 +0.50(+0.43%)
Jul 01, 2021 115.97 116.52 114.86 116.25 1,159,961 +1.36(+1.18%)
Jun 30, 2021 112.83 115.00 112.77 114.89 1,812,325 +1.37(+1.21%)
Jun 29, 2021 116.23 117.23 111.82 113.52 2,119,836 -2.10(-1.81%)
Jun 28, 2021 119.04 119.50 115.39 115.62 1,900,086 -4.40(-3.67%)
Jun 25, 2021 118.15 120.32 118.07 120.02 6,674,702 +2.86(+2.44%)
Jun 24, 2021 116.85 117.58 115.77 117.17 1,164,913 +1.40(+1.21%)
Jun 23, 2021 115.34 116.24 114.78 115.77 1,159,642 +0.97(+0.85%)
Jun 22, 2021 114.09 115.40 112.94 114.80 1,437,645 +0.14(+0.12%)
Jun 21, 2021 112.45 114.80 112.33 114.66 1,768,377 +3.83(+3.45%)
Jun 18, 2021 110.78 111.99 109.79 110.83 3,760,828 -3.06(-2.69%)
Jun 17, 2021 119.17 119.43 112.54 113.89 1,875,662 -4.67(-3.94%)
Jun 16, 2021 119.11 119.51 117.35 118.56 1,390,235 -0.91(-0.76%)
Jun 15, 2021 117.66 119.89 117.05 119.48 1,623,779 +2.25(+1.92%)
Jun 14, 2021 119.46 119.90 116.39 117.22 1,948,418 -2.39(-2.00%)
Jun 11, 2021 119.13 120.36 118.86 119.61 1,618,479 +0.94(+0.79%)
Jun 10, 2021 121.22 121.78 118.59 118.67 1,786,526 -0.83(-0.69%)
Jun 09, 2021 120.27 120.27 118.57 119.50 1,827,058 -1.13(-0.93%)
Jun 08, 2021 119.03 121.33 117.76 120.62 1,718,681 +0.58(+0.49%)
Jun 07, 2021 119.76 120.90 119.53 120.04 1,964,914 +0.20(+0.17%)
Jun 04, 2021 119.40 120.42 118.68 119.84 1,832,607 +0.78(+0.65%)
Jun 03, 2021 116.72 119.42 116.05 119.06 2,182,715 +1.50(+1.28%)
Jun 02, 2021 118.16 119.29 117.20 117.56 1,942,435 +0.15(+0.12%)
Jun 01, 2021 116.79 117.93 116.25 117.41 1,573,038 +3.52(+3.09%)
May 28, 2021 114.87 114.87 112.41 113.89 1,217,996 -0.74(-0.64%)
May 27, 2021 114.03 114.87 113.14 114.63 2,247,313 +2.49(+2.22%)
May 26, 2021 111.75 112.52 110.81 112.14 1,397,331 +1.13(+1.02%)
May 25, 2021 111.70 114.19 110.77 111.02 1,495,797 -0.47(-0.42%)
May 24, 2021 111.70 111.77 110.47 111.48 3,234,830 +0.79(+0.71%)
May 21, 2021 111.78 113.38 110.64 110.70 2,712,875 -0.45(-0.40%)
May 20, 2021 111.53 112.12 109.96 111.14 1,442,626 -0.23(-0.21%)
May 19, 2021 109.31 111.48 108.36 111.38 1,480,298 -0.12(-0.10%)
May 18, 2021 114.60 115.07 111.42 111.49 1,434,163 -2.81(-2.45%)
May 17, 2021 113.34 114.43 112.29 114.30 1,489,651 +1.27(+1.12%)
May 14, 2021 111.65 113.43 111.17 113.03 1,328,904 +2.02(+1.82%)
May 13, 2021 108.41 111.59 108.00 111.01 1,647,498 +2.29(+2.11%)
May 12, 2021 111.50 112.83 108.44 108.72 1,461,431 -1.96(-1.77%)
May 11, 2021 112.97 113.44 109.24 110.68 2,637,854 -4.21(-3.66%)
May 10, 2021 116.11 117.50 114.87 114.89 1,997,984 -0.70(-0.60%)
May 07, 2021 112.61 115.85 111.99 115.59 1,570,832 +1.67(+1.47%)
May 06, 2021 113.21 114.00 110.72 113.91 1,993,736 +1.41(+1.26%)
May 05, 2021 112.40 113.19 111.13 112.50 2,093,400 +0.82(+0.74%)
May 04, 2021 109.64 112.28 109.23 111.68 2,609,643 +0.75(+0.68%)
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.