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 (%)
Jan 31, 2022 112.43 115.86 115.75 1,291,009 +2.01(+1.77%)
Jan 28, 2022 112.57 113.87 110.46 113.74 1,555,584 +0.52(+0.46%)
Jan 27, 2022 118.96 119.67 112.82 113.22 1,742,534 -4.00(-3.41%)
Jan 26, 2022 118.68 120.72 115.70 117.22 2,096,506 -1.22(-1.03%)
Jan 25, 2022 113.26 120.05 112.91 118.44 2,362,075 +3.10(+2.69%)
Jan 24, 2022 114.54 115.68 110.00 115.34 2,650,643 +0.89(+0.78%)
Jan 21, 2022 116.51 117.59 113.95 114.45 1,958,344 -2.35(-2.01%)
Jan 20, 2022 117.73 120.96 115.90 116.80 3,616,073 -1.70(-1.43%)
Jan 19, 2022 124.32 124.53 118.29 118.50 2,914,637 -5.22(-4.22%)
Jan 18, 2022 127.05 127.22 122.20 123.72 2,507,013 -3.82(-3.00%)
Jan 14, 2022 127.54 0 -1.86(-1.44%)
Jan 13, 2022 128.62 130.81 128.38 129.40 2,073,175 +1.60(+1.25%)
Jan 12, 2022 129.00 130.17 127.39 127.80 1,496,185 -0.78(-0.61%)
Jan 11, 2022 127.85 128.65 126.46 128.58 1,199,911 +1.06(+0.83%)
Jan 10, 2022 126.96 127.54 123.59 127.52 2,054,585 +1.83(+1.46%)
Jan 07, 2022 122.72 127.18 121.86 125.69 2,024,729 +2.87(+2.34%)
Jan 06, 2022 122.57 123.30 119.78 122.82 1,661,697 +2.18(+1.81%)
Jan 05, 2022 121.91 123.75 120.50 120.64 1,546,969 -1.66(-1.36%)
Jan 04, 2022 120.46 123.26 120.03 122.30 2,066,444 +3.66(+3.08%)
Jan 03, 2022 116.93 119.06 116.79 118.64 1,305,793 +3.08(+2.67%)
Dec 31, 2021 115.48 116.61 115.45 115.56 765,390 -0.27(-0.23%)
Dec 30, 2021 115.91 117.36 115.73 115.83 623,086 +0.06(+0.05%)
Dec 29, 2021 116.10 116.73 115.43 115.77 529,165 -0.30(-0.26%)
Dec 28, 2021 115.28 117.44 115.21 116.07 635,509 -0.05(-0.04%)
Dec 27, 2021 115.78 116.20 114.19 116.12 1,131,697 +0.78(+0.68%)
Dec 23, 2021 115.72 117.28 114.96 115.34 1,355,903 +0.48(+0.42%)
Dec 22, 2021 114.73 115.67 114.25 114.86 1,073,479 -0.31(-0.27%)
Dec 21, 2021 111.17 115.23 111.00 115.17 1,487,174 +5.55(+5.06%)
Dec 20, 2021 111.10 111.51 108.22 109.62 1,725,691 -4.49(-3.93%)
Dec 17, 2021 114.70 115.05 112.08 114.11 4,909,648 -1.61(-1.39%)
Dec 16, 2021 116.31 117.57 115.07 115.72 1,461,512 +0.73(+0.63%)
Dec 15, 2021 115.30 115.95 111.73 114.99 2,226,049 -0.54(-0.47%)
Dec 14, 2021 112.91 116.26 112.73 115.53 2,615,617 +2.68(+2.37%)
Dec 13, 2021 115.97 116.54 112.61 112.85 1,888,099 -3.92(-3.36%)
Dec 10, 2021 116.31 117.24 115.11 116.77 2,313,922 +1.48(+1.28%)
Dec 09, 2021 113.30 116.17 112.50 115.29 1,668,389 +1.71(+1.51%)
Dec 08, 2021 114.30 115.30 113.35 113.58 1,788,638 -0.80(-0.70%)
Dec 07, 2021 113.60 115.76 113.26 114.38 1,917,774 +2.48(+2.22%)
Dec 06, 2021 111.20 113.79 110.27 111.90 2,110,516 +3.23(+2.97%)
Dec 03, 2021 110.12 110.50 107.30 108.67 2,223,741 -1.42(-1.29%)
Dec 02, 2021 107.25 111.64 106.42 110.09 1,980,393 +3.96(+3.73%)
Dec 01, 2021 110.53 111.42 106.00 106.13 2,233,107 -1.72(-1.59%)
Nov 30, 2021 111.45 111.98 107.27 107.85 3,742,104 -5.47(-4.83%)
Nov 29, 2021 116.27 117.19 111.76 113.32 1,962,815 -1.25(-1.09%)
Nov 26, 2021 114.79 115.50 111.04 114.57 1,613,415 -4.93(-4.13%)
Nov 24, 2021 118.48 120.64 118.48 119.50 1,534,833 +0.13(+0.11%)
Nov 23, 2021 115.96 119.72 115.75 119.37 2,259,821 +3.20(+2.75%)
Nov 22, 2021 115.79 117.88 114.82 116.17 1,664,086 +1.79(+1.56%)
Nov 19, 2021 114.73 115.91 112.45 114.38 1,836,630 -1.13(-0.98%)
Nov 18, 2021 115.97 115.71 115.25 115.51 1,385,875 +0.13(+0.11%)
Nov 17, 2021 116.90 117.60 115.08 115.38 1,413,210 -1.86(-1.59%)
Nov 16, 2021 118.34 119.11 115.34 117.24 1,535,696 -0.94(-0.80%)
Nov 15, 2021 119.29 120.61 117.96 118.18 1,063,268 -1.26(-1.05%)
Nov 12, 2021 118.77 119.78 117.83 119.44 1,133,708 +0.94(+0.79%)
Nov 11, 2021 117.44 119.13 117.11 118.50 1,026,868 +1.06(+0.90%)
Nov 10, 2021 116.64 117.44 1,480,064 +0.63(+0.54%)
Nov 09, 2021 115.90 116.83 114.37 116.81 1,440,929 +0.07(+0.06%)
Nov 08, 2021 117.54 118.68 116.11 116.74 1,187,237 +0.27(+0.23%)
Nov 05, 2021 115.66 117.74 115.62 116.47 1,401,627 +1.99(+1.74%)
Nov 04, 2021 115.75 116.39 113.93 114.48 2,128,819 -1.35(-1.17%)
Nov 03, 2021 114.01 117.40 114.01 115.83 1,810,143 +1.14(+0.99%)
Nov 02, 2021 116.26 117.33 114.32 114.69 2,130,779 +0.03(+0.03%)
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.