Discover Financial Services (NY: DFS )

103.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 91.38 92.89 89.40 91.02 2,332,420 -0.90(-0.98%)
Feb 25, 2021 95.35 95.55 90.61 91.92 2,911,896 -2.86(-3.02%)
Feb 24, 2021 92.68 95.28 91.77 94.78 2,594,688 +2.57(+2.79%)
Feb 23, 2021 92.86 93.37 89.68 92.21 2,022,715 -0.09(-0.09%)
Feb 22, 2021 90.50 94.24 90.11 92.30 2,138,958 +1.42(+1.57%)
Feb 19, 2021 88.43 91.29 88.28 90.88 2,630,173 +3.54(+4.05%)
Feb 18, 2021 88.34 88.69 85.79 87.33 2,158,747 -1.39(-1.57%)
Feb 17, 2021 91.58 91.94 87.67 88.73 3,855,970 -3.64(-3.94%)
Feb 16, 2021 90.22 92.94 89.13 92.37 3,166,723 +2.10(+2.33%)
Feb 12, 2021 89.48 90.85 89.32 90.27 1,474,760 +0.92(+1.02%)
Feb 11, 2021 90.06 90.62 88.09 89.35 1,232,782 -0.58(-0.64%)
Feb 10, 2021 90.18 90.91 89.44 89.93 1,456,880 +0.68(+0.77%)
Feb 09, 2021 90.10 90.67 89.00 89.24 1,974,280 -1.62(-1.78%)
Feb 08, 2021 89.80 90.96 89.17 90.86 2,559,877 +1.44(+1.62%)
Feb 05, 2021 89.24 91.06 89.17 89.42 2,547,295 +1.29(+1.46%)
Feb 04, 2021 84.67 88.31 84.28 88.13 3,491,539 +4.05(+4.81%)
Feb 03, 2021 82.03 84.29 81.22 84.08 3,939,124 +1.90(+2.31%)
Feb 02, 2021 80.90 82.96 80.38 82.18 3,137,788 +3.02(+3.82%)
Feb 01, 2021 81.27 82.11 78.27 79.16 5,303,583 -1.30(-1.62%)
Jan 29, 2021 81.99 82.13 79.61 80.46 2,494,550 -2.22(-2.69%)
Jan 28, 2021 80.61 82.99 79.95 82.69 3,831,938 +3.53(+4.47%)
Jan 27, 2021 81.61 81.61 78.80 79.15 4,773,908 -4.47(-5.34%)
Jan 26, 2021 86.22 86.26 83.42 83.62 2,320,821 -2.16(-2.52%)
Jan 25, 2021 87.23 87.65 83.73 85.78 4,156,552 -3.09(-3.48%)
Jan 22, 2021 90.11 90.87 87.78 88.87 3,089,688 -1.90(-2.09%)
Jan 21, 2021 94.39 95.38 89.57 90.77 6,239,861 -5.44(-5.66%)
Jan 20, 2021 97.06 97.24 94.97 96.21 4,278,175 +0.79(+0.83%)
Jan 19, 2021 95.27 96.52 94.52 95.42 3,444,568 +1.26(+1.34%)
Jan 15, 2021 93.16 94.38 91.60 94.16 2,957,827 -0.65(-0.68%)
Jan 14, 2021 93.73 95.24 93.00 94.80 2,102,290 +1.39(+1.48%)
Jan 13, 2021 91.94 94.82 91.76 93.41 3,241,784 +1.60(+1.74%)
Jan 12, 2021 92.14 92.59 90.70 91.82 3,126,702 +0.10(+0.10%)
Jan 11, 2021 92.01 92.63 91.02 91.72 2,669,074 -1.81(-1.94%)
Jan 08, 2021 94.20 94.25 91.55 93.53 1,936,583 -0.42(-0.45%)
Jan 07, 2021 93.19 94.98 92.95 93.95 3,686,451 +2.01(+2.19%)
Jan 06, 2021 89.09 92.37 88.95 91.94 3,220,036 +4.56(+5.21%)
Jan 05, 2021 85.98 87.88 85.96 87.39 2,571,882 +1.08(+1.25%)
Jan 04, 2021 88.60 88.60 84.85 86.31 3,759,878 -0.89(-1.02%)
Dec 31, 2020 87.19 87.19 87.19 1,210,865 +1.18(+1.38%)
Dec 30, 2020 84.92 86.54 84.77 86.01 1,210,865 +1.23(+1.45%)
Dec 29, 2020 85.35 85.43 83.59 84.78 1,084,599 -0.26(-0.31%)
Dec 28, 2020 85.57 86.76 85.00 85.04 1,231,821 +0.00(+0.00%)
Dec 24, 2020 85.34 85.53 84.20 85.04 615,279 -0.08(-0.09%)
Dec 23, 2020 84.07 85.64 83.94 85.11 1,629,616 +1.47(+1.76%)
Dec 22, 2020 83.78 84.41 83.04 83.64 2,136,607 -0.18(-0.22%)
Dec 21, 2020 83.09 84.88 82.07 83.82 3,248,682 +1.00(+1.21%)
Dec 18, 2020 84.16 84.95 81.82 82.82 6,067,138 -1.43(-1.70%)
Dec 17, 2020 83.38 84.36 82.72 84.26 2,466,096 +1.09(+1.31%)
Dec 16, 2020 82.12 83.34 80.83 83.17 2,424,629 +0.95(+1.16%)
Dec 15, 2020 80.58 82.27 78.91 82.21 2,221,988 +2.63(+3.30%)
Dec 14, 2020 81.70 81.94 79.03 79.58 3,439,747 -0.80(-0.99%)
Dec 11, 2020 79.59 80.91 78.91 80.38 4,179,872 -0.67(-0.83%)
Dec 10, 2020 78.97 81.30 78.05 81.06 3,454,337 +0.93(+1.17%)
Dec 09, 2020 79.83 80.32 79.08 80.12 2,256,802 +1.19(+1.51%)
Dec 08, 2020 78.25 79.65 78.21 78.93 2,178,241 -0.48(-0.61%)
Dec 07, 2020 79.18 79.86 78.32 79.41 2,338,918 -0.24(-0.30%)
Dec 04, 2020 78.86 79.74 78.01 79.65 2,155,659 +1.79(+2.30%)
Dec 03, 2020 78.69 79.58 77.11 77.86 2,709,736 -0.82(-1.04%)
Dec 02, 2020 76.41 79.46 76.35 78.68 2,532,528 +1.48(+1.92%)
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.