Discover Financial Services (NY: DFS )

90.92 -0.50 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 100.16 101.67 100.10 101.00 2,344,551 +1.52(+1.53%)
Jul 28, 2022 100.09 100.66 97.39 99.48 1,452,653 -0.81(-0.81%)
Jul 27, 2022 99.62 100.94 98.42 100.29 2,311,899 +1.93(+1.96%)
Jul 26, 2022 99.00 100.16 98.09 98.36 1,588,923 -1.66(-1.66%)
Jul 25, 2022 100.00 100.81 98.21 100.02 2,002,680 +0.02(+0.02%)
Jul 22, 2022 99.59 101.30 99.07 100.00 2,633,665 +0.00(+0.00%)
Jul 21, 2022 102.01 103.14 98.30 100.00 6,521,640 -9.80(-8.93%)
Jul 20, 2022 108.49 109.94 107.96 109.80 2,424,314 +0.98(+0.90%)
Jul 19, 2022 106.28 109.08 106.28 108.82 2,000,056 +3.56(+3.38%)
Jul 18, 2022 105.62 107.80 104.58 105.26 2,105,480 +1.25(+1.20%)
Jul 15, 2022 102.11 104.01 100.60 104.01 2,364,570 +4.70(+4.73%)
Jul 14, 2022 97.32 99.78 96.60 99.31 1,851,194 -0.35(-0.35%)
Jul 13, 2022 97.95 100.33 96.14 99.66 1,746,567 -0.17(-0.17%)
Jul 12, 2022 97.41 101.22 97.41 99.83 1,827,591 +0.33(+0.33%)
Jul 11, 2022 98.95 100.90 98.87 99.50 1,385,872 -0.71(-0.71%)
Jul 08, 2022 100.00 100.69 97.82 100.21 1,263,006 +0.53(+0.53%)
Jul 07, 2022 99.12 100.49 98.10 99.68 1,214,125 +2.00(+2.05%)
Jul 06, 2022 97.88 98.66 96.17 97.68 1,002,661 -0.29(-0.30%)
Jul 05, 2022 95.06 97.98 94.45 97.97 1,217,033 +0.28(+0.29%)
Jul 01, 2022 94.24 98.10 93.87 97.69 1,469,336 +3.11(+3.29%)
Jun 30, 2022 92.88 95.85 91.93 94.58 1,671,450 -1.01(-1.06%)
Jun 29, 2022 96.56 96.90 94.41 95.59 1,546,978 -1.72(-1.77%)
Jun 28, 2022 100.11 101.43 96.89 97.31 1,625,295 -1.32(-1.34%)
Jun 27, 2022 99.91 100.33 98.09 98.63 1,961,850 -0.54(-0.54%)
Jun 24, 2022 95.67 100.05 95.41 99.17 5,446,656 +5.07(+5.39%)
Jun 23, 2022 93.80 94.49 91.96 94.10 1,996,687 +0.08(+0.09%)
Jun 22, 2022 92.98 94.87 92.62 94.02 1,711,450 -0.46(-0.49%)
Jun 21, 2022 97.60 98.39 93.26 94.48 2,148,302 +0.06(+0.06%)
Jun 17, 2022 90.26 95.13 90.11 94.42 4,813,024 +4.89(+5.46%)
Jun 16, 2022 91.90 92.08 88.02 89.53 2,959,271 -5.15(-5.44%)
Jun 15, 2022 93.68 96.28 92.55 94.68 3,004,708 +2.84(+3.09%)
Jun 14, 2022 92.43 93.44 91.30 91.84 2,694,830 -0.02(-0.02%)
Jun 13, 2022 94.39 96.58 91.41 91.86 3,527,237 -6.28(-6.40%)
Jun 10, 2022 103.29 104.66 98.01 98.14 2,558,890 -7.99(-7.53%)
Jun 09, 2022 110.07 110.44 106.11 106.13 1,648,108 -4.25(-3.85%)
Jun 08, 2022 112.08 113.41 110.16 110.38 1,200,679 -2.82(-2.49%)
Jun 07, 2022 110.00 113.51 109.93 113.20 1,067,099 +2.20(+1.98%)
Jun 06, 2022 110.90 112.05 109.39 111.00 1,229,760 +0.72(+0.65%)
Jun 03, 2022 111.33 112.60 110.25 110.28 1,218,005 -2.49(-2.21%)
Jun 02, 2022 112.04 112.83 110.65 112.77 1,283,612 +1.57(+1.41%)
Jun 01, 2022 113.32 114.32 109.68 111.20 1,383,335 -2.29(-2.02%)
May 31, 2022 110.99 113.88 110.90 113.49 2,798,889 +1.29(+1.15%)
May 27, 2022 111.10 112.73 110.80 112.20 1,690,495 +1.42(+1.28%)
May 26, 2022 108.67 111.74 108.67 110.78 1,785,883 +3.11(+2.89%)
May 25, 2022 103.29 108.68 103.29 107.67 1,958,631 +3.25(+3.11%)
May 24, 2022 107.00 107.23 102.88 104.42 1,734,657 -3.69(-3.41%)
May 23, 2022 106.62 109.21 106.35 108.11 2,034,555 +4.29(+4.13%)
May 20, 2022 105.50 105.88 101.18 103.82 1,796,620 -0.26(-0.25%)
May 19, 2022 102.93 105.34 102.73 104.08 2,276,613 -1.02(-0.97%)
May 18, 2022 105.70 107.10 104.36 105.10 2,618,130 -2.85(-2.64%)
May 17, 2022 106.42 108.67 105.35 107.95 1,803,838 +4.95(+4.81%)
May 16, 2022 104.08 105.18 101.84 103.00 1,607,644 -1.90(-1.81%)
May 13, 2022 103.08 106.28 103.08 104.90 1,582,553 +3.55(+3.50%)
May 12, 2022 102.00 103.28 98.38 101.35 2,043,032 -3.28(-3.13%)
May 11, 2022 105.41 109.22 104.50 104.63 1,278,703 -0.58(-0.55%)
May 10, 2022 107.95 109.18 103.15 105.21 2,372,150 -2.06(-1.92%)
May 09, 2022 109.14 110.81 107.06 107.27 1,859,119 -3.74(-3.37%)
May 06, 2022 114.78 115.37 110.68 111.01 1,977,032 -4.43(-3.84%)
May 05, 2022 118.77 120.30 114.43 115.44 2,439,449 -5.14(-4.26%)
May 04, 2022 115.66 121.17 115.19 120.58 1,552,658 +5.02(+4.34%)
May 03, 2022 114.15 117.28 112.58 115.56 1,863,893 +2.28(+2.01%)
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.