Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 91.27 92.21 89.97 90.42 1,588,142 -0.50(-0.55%)
Sep 29, 2022 91.31 92.20 90.15 90.91 1,233,546 -2.15(-2.31%)
Sep 28, 2022 91.10 93.63 90.62 93.06 1,255,942 +2.57(+2.84%)
Sep 27, 2022 91.94 92.43 89.13 90.50 1,134,952 -0.05(-0.05%)
Sep 26, 2022 92.21 93.96 90.12 90.54 1,464,683 -2.67(-2.86%)
Sep 23, 2022 93.47 94.45 91.62 93.21 1,756,685 -1.23(-1.31%)
Sep 22, 2022 97.49 97.53 94.35 94.44 1,409,271 -2.88(-2.96%)
Sep 21, 2022 100.59 101.43 97.27 97.33 1,204,523 -2.41(-2.41%)
Sep 20, 2022 100.84 100.93 98.60 99.73 1,460,600 -1.87(-1.84%)
Sep 19, 2022 99.09 101.66 98.84 101.60 1,214,556 +1.25(+1.25%)
Sep 16, 2022 99.54 100.62 96.84 100.35 3,990,667 +0.00(+0.00%)
Sep 15, 2022 98.60 102.17 98.60 100.35 2,258,063 +1.85(+1.88%)
Sep 14, 2022 98.44 98.78 95.78 98.50 2,091,569 +0.54(+0.55%)
Sep 13, 2022 99.80 100.96 97.39 97.96 1,687,611 -4.75(-4.63%)
Sep 12, 2022 102.93 104.49 102.13 102.72 1,373,002 +0.77(+0.75%)
Sep 09, 2022 101.25 102.03 100.41 101.95 1,344,363 +1.46(+1.45%)
Sep 08, 2022 98.48 100.77 97.58 100.49 1,111,885 +1.10(+1.11%)
Sep 07, 2022 96.80 99.70 96.58 99.39 1,208,173 +2.44(+2.51%)
Sep 06, 2022 98.15 98.81 95.34 96.95 1,567,617 -2.03(-2.05%)
Sep 02, 2022 101.16 101.71 98.45 98.98 1,044,672 -0.51(-0.51%)
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.