Discover Financial Services (NY: DFS )

93.89 +2.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 101.57 102.39 100.26 100.49 1,405,901 -0.38(-0.38%)
Aug 30, 2022 101.69 101.95 100.19 100.87 1,614,079 -0.14(-0.14%)
Aug 29, 2022 101.44 101.84 100.22 101.01 909,762 -1.69(-1.65%)
Aug 26, 2022 106.96 107.33 102.61 102.70 1,114,871 -3.68(-3.46%)
Aug 25, 2022 105.12 106.40 104.28 106.38 1,234,649 +1.99(+1.91%)
Aug 24, 2022 103.77 104.86 103.06 104.39 848,010 -0.26(-0.25%)
Aug 23, 2022 103.98 105.86 103.76 104.65 1,244,203 +1.33(+1.29%)
Aug 22, 2022 104.69 104.78 102.51 103.32 1,368,433 -3.59(-3.36%)
Aug 19, 2022 107.31 107.94 106.65 106.91 1,324,941 -1.56(-1.44%)
Aug 18, 2022 108.92 109.18 108.20 108.47 1,121,561 -0.05(-0.05%)
Aug 17, 2022 108.32 108.80 107.25 108.52 1,361,043 -1.95(-1.77%)
Aug 16, 2022 109.07 111.28 109.07 110.47 1,536,282 +1.64(+1.51%)
Aug 15, 2022 108.46 109.12 107.06 108.83 1,057,311 -0.77(-0.70%)
Aug 12, 2022 109.47 109.79 108.06 109.60 1,004,708 +1.09(+1.00%)
Aug 11, 2022 109.80 110.58 108.12 108.51 1,662,045 +0.53(+0.49%)
Aug 10, 2022 104.22 108.92 103.77 107.98 1,873,945 +6.10(+5.99%)
Aug 09, 2022 102.53 102.58 101.39 101.88 1,224,477 -1.00(-0.97%)
Aug 08, 2022 103.21 104.89 102.73 102.88 1,019,619 +0.53(+0.52%)
Aug 05, 2022 101.31 102.89 101.05 102.35 1,313,984 -0.01(-0.01%)
Aug 04, 2022 102.75 102.88 101.47 102.36 1,719,676 -0.40(-0.39%)
Aug 03, 2022 102.02 103.07 101.12 102.76 1,228,974 +2.60(+2.60%)
Aug 02, 2022 101.54 101.58 99.70 100.16 862,238 -2.06(-2.02%)
Aug 01, 2022 100.30 102.44 99.34 102.22 1,890,022 +1.22(+1.21%)
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%)
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.