Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 106.07 108.83 105.98 108.46 2,928,713 +1.23(+1.15%)
May 27, 2022 106.17 107.73 105.89 107.23 1,768,907 +1.36(+1.28%)
May 26, 2022 103.85 106.79 103.85 105.87 1,868,719 +2.97(+2.89%)
May 25, 2022 98.71 103.86 98.71 102.90 2,049,480 +3.68(+3.71%)
May 24, 2022 101.67 101.88 97.75 99.22 1,825,607 -3.51(-3.41%)
May 23, 2022 101.31 103.77 101.05 102.72 2,141,229 +4.08(+4.13%)
May 20, 2022 100.24 100.61 96.14 98.65 1,890,819 -0.25(-0.25%)
May 19, 2022 97.80 100.09 97.61 98.89 2,395,979 -0.97(-0.97%)
May 18, 2022 100.43 101.76 99.16 99.86 2,755,402 -2.71(-2.64%)
May 17, 2022 101.12 103.26 100.10 102.57 1,898,416 +4.70(+4.81%)
May 16, 2022 98.89 99.94 96.77 97.87 1,691,935 -1.81(-1.81%)
May 13, 2022 97.94 100.98 97.94 99.67 1,665,528 +3.37(+3.50%)
May 12, 2022 96.92 98.13 93.48 96.30 2,150,151 -3.12(-3.13%)
May 11, 2022 100.16 103.78 99.29 99.42 1,345,747 -0.55(-0.55%)
May 10, 2022 102.57 103.74 98.01 99.97 2,496,525 -1.96(-1.92%)
May 09, 2022 103.70 105.29 101.73 101.93 1,956,595 -3.55(-3.37%)
May 06, 2022 109.06 109.62 105.17 105.48 2,080,690 -4.21(-3.84%)
May 05, 2022 112.85 114.31 108.73 109.69 2,567,353 -4.88(-4.26%)
May 04, 2022 109.90 115.14 109.45 114.57 1,634,066 +4.77(+4.34%)
May 03, 2022 108.46 111.44 106.97 109.80 1,961,619 +2.17(+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.