Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.67 111.08 109.53 110.30 2,254,493 -0.36(-0.32%)
Apr 29, 2021 108.85 110.98 108.51 110.66 2,595,134 +2.76(+2.56%)
Apr 28, 2021 104.36 108.44 104.35 107.90 2,520,183 +3.64(+3.49%)
Apr 27, 2021 102.44 104.62 102.36 104.27 2,177,862 +1.52(+1.48%)
Apr 26, 2021 101.39 103.79 101.13 102.75 2,782,929 +3.24(+3.26%)
Apr 23, 2021 96.03 99.74 95.34 99.51 2,281,468 +3.23(+3.36%)
Apr 22, 2021 95.93 98.25 94.67 96.27 3,320,188 +1.06(+1.12%)
Apr 21, 2021 92.91 95.26 91.83 95.21 1,846,804 +1.55(+1.65%)
Apr 20, 2021 96.79 96.97 92.93 93.66 1,764,666 -3.69(-3.79%)
Apr 19, 2021 98.25 98.25 96.35 97.35 3,370,210 -1.61(-1.62%)
Apr 16, 2021 99.77 100.63 98.16 98.95 1,655,059 +0.26(+0.26%)
Apr 15, 2021 98.32 99.45 96.11 98.69 2,292,528 +0.66(+0.67%)
Apr 14, 2021 96.26 99.42 96.23 98.04 2,133,031 +1.48(+1.53%)
Apr 13, 2021 96.46 96.80 94.68 96.55 2,792,004 -0.64(-0.66%)
Apr 12, 2021 96.75 97.45 96.44 97.19 1,577,431 +0.26(+0.27%)
Apr 09, 2021 97.07 97.68 96.32 96.93 1,657,849 +0.64(+0.66%)
Apr 08, 2021 94.70 96.38 93.15 96.29 1,738,848 +0.70(+0.73%)
Apr 07, 2021 96.36 97.40 95.17 95.60 1,338,141 -0.12(-0.12%)
Apr 06, 2021 95.43 96.27 94.96 95.71 1,530,353 +0.02(+0.02%)
Apr 05, 2021 95.50 95.94 94.79 95.69 1,577,691 +1.64(+1.75%)
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.