Discover Financial Services (NY: DFS )

106.91 -1.45 (-1.34%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 111.60 112.33 108.31 108.32 1,823,062 -3.05(-2.74%)
Mar 30, 2022 112.36 112.91 110.72 111.37 1,312,647 -0.99(-0.88%)
Mar 29, 2022 111.50 112.88 110.89 112.36 1,335,066 +2.97(+2.71%)
Mar 28, 2022 109.67 110.08 106.91 109.40 1,294,107 -1.94(-1.74%)
Mar 25, 2022 110.68 111.69 109.98 111.33 1,261,928 +1.33(+1.21%)
Mar 24, 2022 109.75 110.35 108.17 110.00 1,447,617 +1.23(+1.13%)
Mar 23, 2022 111.68 112.27 107.98 108.78 1,772,508 -4.02(-3.56%)
Mar 22, 2022 111.74 115.08 111.68 112.80 1,614,289 +2.57(+2.33%)
Mar 21, 2022 114.06 114.64 109.63 110.23 2,250,293 -3.65(-3.20%)
Mar 18, 2022 111.61 114.44 110.06 113.88 4,747,859 +2.18(+1.95%)
Mar 17, 2022 108.76 111.73 108.72 111.70 2,221,005 -0.52(-0.46%)
Mar 16, 2022 110.32 114.24 109.70 112.22 2,174,561 +3.79(+3.50%)
Mar 15, 2022 107.15 112.17 107.08 108.42 2,011,379 +1.50(+1.41%)
Mar 14, 2022 105.39 109.14 104.19 106.92 2,636,843 +4.22(+4.11%)
Mar 11, 2022 104.17 105.71 101.31 102.70 2,313,441 -0.33(-0.32%)
Mar 10, 2022 102.63 100.26 103.03 2,417,809 -2.16(-2.06%)
Mar 09, 2022 106.37 108.63 103.97 105.19 2,314,651 +3.66(+3.60%)
Mar 08, 2022 100.08 104.46 98.38 101.53 2,557,448 +1.90(+1.90%)
Mar 07, 2022 106.84 107.38 99.56 99.63 2,564,803 -8.72(-8.05%)
Mar 04, 2022 109.61 110.06 106.29 108.35 2,012,068 -4.28(-3.80%)
Mar 03, 2022 114.59 115.69 110.54 112.63 1,887,785 -1.52(-1.34%)
Mar 02, 2022 113.39 115.16 111.59 114.15 2,100,225 +2.19(+1.96%)
Mar 01, 2022 120.67 121.06 111.47 111.96 3,106,252 -9.39(-7.74%)
Feb 28, 2022 118.24 121.73 118.21 121.35 1,920,598 -0.56(-0.46%)
Feb 25, 2022 117.50 122.61 119.12 121.91 1,812,404 +5.64(+4.85%)
Feb 24, 2022 112.64 116.44 111.50 116.27 2,019,653 -1.72(-1.46%)
Feb 23, 2022 121.22 121.22 117.60 117.99 1,609,827 -1.96(-1.63%)
Feb 22, 2022 121.64 122.57 119.05 119.94 1,358,746 -1.77(-1.45%)
Feb 18, 2022 121.71 0 +0.72(+0.59%)
Feb 17, 2022 123.25 123.41 120.50 121.00 1,751,623 -3.68(-2.95%)
Feb 16, 2022 123.82 125.95 123.82 124.67 1,043,335 -0.21(-0.16%)
Feb 15, 2022 123.03 126.43 122.76 124.88 1,716,762 +3.30(+2.71%)
Feb 14, 2022 122.87 124.30 120.70 121.58 1,954,638 +0.02(+0.02%)
Feb 11, 2022 121.27 124.39 120.57 121.56 2,105,268 -0.62(-0.51%)
Feb 10, 2022 121.90 125.00 121.52 122.18 2,068,738 -0.08(-0.06%)
Feb 09, 2022 121.33 123.35 120.47 122.25 1,467,593 +1.85(+1.54%)
Feb 08, 2022 117.08 120.76 116.33 120.40 1,544,953 +4.44(+3.83%)
Feb 07, 2022 115.05 116.76 114.22 115.96 1,167,748 +1.17(+1.02%)
Feb 04, 2022 113.88 115.92 113.59 114.79 1,472,541 +1.26(+1.11%)
Feb 03, 2022 114.72 113.23 113.53 1,372,830 -1.49(-1.29%)
Feb 02, 2022 114.93 115.52 113.00 115.02 1,693,809 -0.55(-0.47%)
Feb 01, 2022 113.03 115.85 112.67 115.57 1,312,605 +2.22(+1.96%)
Jan 31, 2022 110.09 113.45 113.34 1,318,413 +1.97(+1.77%)
Jan 28, 2022 110.23 111.50 108.16 111.38 1,588,604 +0.51(+0.46%)
Jan 27, 2022 116.49 117.18 110.47 110.87 1,779,522 -3.92(-3.41%)
Jan 26, 2022 116.21 118.21 113.30 114.78 2,141,008 -1.19(-1.03%)
Jan 25, 2022 110.91 117.56 110.56 115.98 2,412,214 +3.03(+2.69%)
Jan 24, 2022 112.16 113.28 107.71 112.94 2,706,907 +0.87(+0.78%)
Jan 21, 2022 114.09 115.15 111.58 112.07 1,999,913 -2.30(-2.01%)
Jan 20, 2022 115.28 118.45 113.49 114.37 3,692,830 -1.67(-1.43%)
Jan 19, 2022 121.74 121.94 115.83 116.04 2,976,505 -5.11(-4.22%)
Jan 18, 2022 124.41 124.58 119.66 121.15 2,560,229 -3.74(-3.00%)
Jan 14, 2022 124.89 0 -1.82(-1.44%)
Jan 13, 2022 125.95 128.09 125.71 126.71 2,117,182 +1.57(+1.25%)
Jan 12, 2022 126.32 127.46 124.75 125.14 1,527,944 -0.76(-0.61%)
Jan 11, 2022 125.19 125.98 123.83 125.91 1,225,381 +1.04(+0.83%)
Jan 10, 2022 124.32 124.89 121.02 124.87 2,098,197 +1.79(+1.46%)
Jan 07, 2022 120.17 124.54 119.33 123.08 2,067,707 +2.81(+2.34%)
Jan 06, 2022 120.02 120.74 117.29 120.27 1,696,969 +2.13(+1.81%)
Jan 05, 2022 119.38 121.18 118.00 118.13 1,579,806 -1.63(-1.36%)
Jan 04, 2022 117.96 120.70 117.53 119.76 2,110,308 +3.58(+3.09%)
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.