Discover Financial Services (NY: DFS )

110.79 USD -2.53 (-2.23%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 95.48 96.55 94.32 94.99 2,285,612 -0.27(-0.28%)
Mar 30, 2021 94.36 95.78 93.88 95.26 2,781,040 +1.18(+1.25%)
Mar 29, 2021 95.39 96.24 93.31 94.08 1,975,228 -2.88(-2.97%)
Mar 26, 2021 97.53 98.13 94.44 96.96 1,995,500 +1.01(+1.05%)
Mar 25, 2021 92.11 96.28 90.33 95.95 2,476,836 +3.02(+3.25%)
Mar 24, 2021 93.22 94.58 92.69 92.93 3,278,019 +0.95(+1.03%)
Mar 23, 2021 93.77 94.61 89.83 91.98 5,601,125 -2.70(-2.85%)
Mar 22, 2021 94.35 95.17 93.14 94.68 1,968,626 -0.10(-0.11%)
Mar 19, 2021 95.00 96.50 93.26 94.78 8,962,800 -0.90(-0.94%)
Mar 18, 2021 99.43 100.13 95.23 95.68 2,623,529 -3.40(-3.43%)
Mar 17, 2021 99.63 99.99 97.11 99.08 2,265,600 +0.46(+0.47%)
Mar 16, 2021 99.96 100.95 97.08 98.62 2,409,128 -2.10(-2.08%)
Mar 15, 2021 101.60 102.26 97.51 100.72 2,936,330 -1.55(-1.52%)
Mar 12, 2021 103.47 104.49 101.78 102.27 2,071,400 +0.00(+0.00%)
Mar 11, 2021 99.41 103.40 98.48 102.27 2,127,602 +2.66(+2.67%)
Mar 10, 2021 98.00 100.92 97.89 99.61 2,174,010 +2.08(+2.13%)
Mar 09, 2021 97.64 98.91 96.11 97.53 2,088,003 -0.39(-0.40%)
Mar 08, 2021 98.50 99.60 96.92 97.92 2,141,815 -0.10(-0.10%)
Mar 05, 2021 97.48 98.10 92.20 98.02 1,961,100 +2.62(+2.75%)
Mar 04, 2021 95.88 97.98 92.27 95.40 2,049,445 -1.36(-1.41%)
Mar 03, 2021 97.09 98.90 96.70 96.76 1,982,362 +0.22(+0.23%)
Mar 02, 2021 97.64 98.39 96.44 96.54 1,362,760 -1.33(-1.36%)
Mar 01, 2021 96.44 98.86 96.42 97.87 2,051,232 +3.80(+4.04%)
Feb 26, 2021 94.44 96.00 92.40 94.07 2,256,800 -0.93(-0.98%)
Feb 25, 2021 98.55 98.75 93.65 95.00 2,817,489 -2.96(-3.02%)
Feb 24, 2021 95.79 98.47 94.84 97.96 2,510,565 +2.66(+2.79%)
Feb 23, 2021 95.97 96.50 92.68 95.30 1,957,136 -0.09(-0.09%)
Feb 22, 2021 93.53 97.40 93.13 95.39 2,069,611 +1.47(+1.57%)
Feb 19, 2021 91.39 94.35 91.23 93.92 2,544,900 +3.66(+4.05%)
Feb 18, 2021 91.30 91.66 88.66 90.26 2,088,758 -1.44(-1.57%)
Feb 17, 2021 94.65 95.02 90.61 91.70 3,730,955 -4.20(-4.38%)
Feb 16, 2021 93.67 96.50 92.54 95.90 3,049,996 +2.18(+2.33%)
Feb 12, 2021 92.90 94.33 92.74 93.72 1,420,400 +0.95(+1.02%)
Feb 11, 2021 93.51 94.09 91.46 92.77 1,187,341 -0.60(-0.64%)
Feb 10, 2021 93.63 94.39 92.86 93.37 1,403,179 +0.71(+0.77%)
Feb 09, 2021 93.55 94.14 92.41 92.66 1,901,507 -1.68(-1.78%)
Feb 08, 2021 93.24 94.44 92.58 94.34 2,465,519 +1.50(+1.62%)
Feb 05, 2021 92.66 94.55 92.58 92.84 2,453,400 +1.34(+1.46%)
Feb 04, 2021 87.91 91.69 87.51 91.50 3,362,839 +4.20(+4.81%)
Feb 03, 2021 85.17 87.52 84.33 87.30 3,793,926 +1.97(+2.31%)
Feb 02, 2021 84.00 86.14 83.46 85.33 3,022,127 +3.14(+3.82%)
Feb 01, 2021 84.38 85.25 81.27 82.19 5,108,090 -1.35(-1.62%)
Jan 29, 2021 85.13 85.28 82.66 83.54 2,402,600 -2.31(-2.69%)
Jan 28, 2021 83.69 86.17 83.01 85.85 3,690,691 +3.67(+4.47%)
Jan 27, 2021 84.73 84.73 81.82 82.18 4,597,939 -4.64(-5.34%)
Jan 26, 2021 89.52 89.56 86.61 86.82 2,235,250 -2.24(-2.52%)
Jan 25, 2021 90.57 91.00 86.93 89.06 4,003,339 -3.21(-3.48%)
Jan 22, 2021 93.56 94.35 91.14 92.27 2,975,800 -1.97(-2.09%)
Jan 21, 2021 98.00 99.03 93.00 94.24 6,009,856 -5.65(-5.66%)
Jan 20, 2021 100.77 100.96 98.60 99.89 4,120,479 +0.82(+0.83%)
Jan 19, 2021 98.92 100.21 98.14 99.07 3,317,599 +1.31(+1.34%)
Jan 15, 2021 96.73 97.99 95.11 97.76 2,848,800 -0.67(-0.68%)
Jan 14, 2021 97.32 98.88 96.56 98.43 2,024,799 +1.44(+1.48%)
Jan 13, 2021 95.46 98.45 95.27 96.99 3,122,290 +1.66(+1.74%)
Jan 12, 2021 95.67 96.13 94.17 95.33 3,011,450 +0.10(+0.11%)
Jan 11, 2021 95.53 96.18 94.50 95.23 2,570,691 -1.88(-1.94%)
Jan 08, 2021 97.81 97.86 95.05 97.11 1,865,200 -0.44(-0.45%)
Jan 07, 2021 96.76 98.62 96.51 97.55 3,550,566 +2.09(+2.19%)
Jan 06, 2021 92.50 95.91 92.35 95.46 3,101,344 +4.73(+5.21%)
Jan 05, 2021 89.27 91.24 89.25 90.73 2,477,081 +1.12(+1.25%)
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.