Discover Financial Services (NY: DFS )

105.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 99.03 100.53 98.97 99.86 2,371,227 +1.50(+1.53%)
Jul 28, 2022 98.96 99.53 96.29 98.36 1,469,181 -0.80(-0.81%)
Jul 27, 2022 98.50 99.80 97.31 99.16 2,338,203 +1.91(+1.96%)
Jul 26, 2022 97.89 99.03 96.99 97.25 1,607,001 -1.64(-1.66%)
Jul 25, 2022 98.88 99.68 97.11 98.89 2,025,466 +0.02(+0.02%)
Jul 22, 2022 98.47 100.16 97.96 98.88 2,663,630 +0.00(+0.00%)
Jul 21, 2022 100.86 101.98 97.19 98.88 6,595,842 -9.69(-8.93%)
Jul 20, 2022 107.27 108.71 106.75 108.56 2,451,897 +0.97(+0.90%)
Jul 19, 2022 105.08 107.85 105.08 107.60 2,022,812 +3.52(+3.38%)
Jul 18, 2022 104.43 106.59 103.40 104.08 2,129,436 +1.24(+1.20%)
Jul 15, 2022 100.96 102.84 99.47 102.84 2,391,473 +4.65(+4.73%)
Jul 14, 2022 96.23 98.66 95.51 98.19 1,872,256 -0.35(-0.35%)
Jul 13, 2022 96.85 99.20 95.06 98.54 1,766,439 -0.17(-0.17%)
Jul 12, 2022 96.31 100.08 96.31 98.71 1,848,385 +0.33(+0.33%)
Jul 11, 2022 97.84 99.76 97.76 98.38 1,401,640 -0.70(-0.71%)
Jul 08, 2022 98.88 99.56 96.72 99.08 1,277,376 +0.52(+0.53%)
Jul 07, 2022 98.00 99.36 97.00 98.56 1,227,939 +1.98(+2.05%)
Jul 06, 2022 96.78 97.55 95.09 96.58 1,014,069 -0.29(-0.30%)
Jul 05, 2022 93.99 96.88 93.39 96.87 1,230,880 +0.28(+0.29%)
Jul 01, 2022 93.18 97.00 92.81 96.59 1,486,054 +3.07(+3.29%)
Jun 30, 2022 91.84 94.77 90.90 93.52 1,690,467 -1.00(-1.06%)
Jun 29, 2022 95.47 95.81 93.35 94.51 1,564,579 -1.70(-1.77%)
Jun 28, 2022 98.98 100.29 95.80 96.22 1,643,787 -1.31(-1.34%)
Jun 27, 2022 98.79 99.20 96.99 97.52 1,984,171 -0.53(-0.54%)
Jun 24, 2022 94.59 98.92 94.34 98.05 5,508,627 +5.01(+5.39%)
Jun 23, 2022 92.74 93.43 90.93 93.04 2,019,405 +0.08(+0.09%)
Jun 22, 2022 91.93 93.80 91.58 92.96 1,730,922 -0.45(-0.49%)
Jun 21, 2022 96.50 97.28 92.21 93.42 2,172,745 +0.06(+0.06%)
Jun 17, 2022 89.24 94.06 89.10 93.36 4,867,786 +4.83(+5.46%)
Jun 16, 2022 90.87 91.04 87.03 88.52 2,992,941 -5.09(-5.44%)
Jun 15, 2022 92.63 95.20 91.51 93.61 3,038,895 +2.81(+3.09%)
Jun 14, 2022 91.39 92.39 90.27 90.81 2,725,491 -0.02(-0.02%)
Jun 13, 2022 93.33 95.49 90.38 90.83 3,567,369 -6.21(-6.40%)
Jun 10, 2022 102.13 103.48 96.91 97.04 2,588,004 -7.90(-7.53%)
Jun 09, 2022 108.83 109.20 104.92 104.94 1,666,860 -4.20(-3.85%)
Jun 08, 2022 110.82 112.13 108.92 109.14 1,214,340 -2.79(-2.49%)
Jun 07, 2022 108.76 112.23 108.69 111.93 1,079,240 +2.18(+1.98%)
Jun 06, 2022 109.65 110.79 108.16 109.75 1,243,752 +0.71(+0.65%)
Jun 03, 2022 110.08 111.33 109.01 109.04 1,231,863 -2.46(-2.21%)
Jun 02, 2022 110.78 111.56 109.41 111.50 1,298,216 +1.55(+1.41%)
Jun 01, 2022 112.05 113.03 108.45 109.95 1,399,074 -2.26(-2.02%)
May 31, 2022 109.74 112.60 109.65 112.21 2,830,734 +1.27(+1.15%)
May 27, 2022 109.85 111.46 109.55 110.94 1,709,729 +1.40(+1.28%)
May 26, 2022 107.45 110.48 107.45 109.53 1,806,202 +3.08(+2.89%)
May 25, 2022 102.13 107.46 102.13 106.46 1,980,916 +3.81(+3.71%)
May 24, 2022 105.19 105.41 101.14 102.65 1,764,532 -3.63(-3.41%)
May 23, 2022 104.81 107.36 104.55 106.28 2,069,596 +4.22(+4.13%)
May 20, 2022 103.71 104.09 99.47 102.06 1,827,563 -0.26(-0.25%)
May 19, 2022 101.19 103.56 100.99 102.32 2,315,823 -1.00(-0.97%)
May 18, 2022 103.91 105.29 102.59 103.32 2,663,222 -2.80(-2.64%)
May 17, 2022 104.62 106.83 103.57 106.12 1,834,905 +4.87(+4.81%)
May 16, 2022 102.32 103.40 100.12 101.26 1,635,332 -1.87(-1.81%)
May 13, 2022 101.33 104.48 101.33 103.12 1,609,809 +3.49(+3.50%)
May 12, 2022 100.27 101.53 96.71 99.63 2,078,219 -3.22(-3.13%)
May 11, 2022 103.62 107.37 102.73 102.86 1,300,726 -0.57(-0.55%)
May 10, 2022 106.12 107.33 101.40 103.43 2,413,005 -2.02(-1.92%)
May 09, 2022 107.29 108.93 105.25 105.45 1,891,138 -3.68(-3.37%)
May 06, 2022 112.84 113.42 108.81 109.13 2,011,082 -4.36(-3.84%)
May 05, 2022 116.76 118.26 112.49 113.48 2,481,463 -5.05(-4.26%)
May 04, 2022 113.70 119.12 113.24 118.54 1,579,399 +4.94(+4.34%)
May 03, 2022 112.22 115.29 110.67 113.60 1,895,994 +2.24(+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.