Discover Financial Services (NY: DFS )

97.69 +3.11 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 94.24 98.10 93.87 97.69 1,469,332 +3.11(+3.29%)
Jun 30, 2022 92.88 95.85 91.93 94.58 1,671,450 -1.01(-1.06%)
Jun 29, 2022 96.56 96.90 94.41 95.59 1,546,978 -1.72(-1.77%)
Jun 28, 2022 100.11 101.43 96.89 97.31 1,625,295 -1.32(-1.34%)
Jun 27, 2022 99.91 100.33 98.09 98.63 1,961,850 -0.54(-0.54%)
Jun 24, 2022 95.67 100.05 95.41 99.17 5,446,656 +5.07(+5.39%)
Jun 23, 2022 93.80 94.49 91.96 94.10 1,996,687 +0.08(+0.09%)
Jun 22, 2022 92.98 94.87 92.62 94.02 1,711,450 -0.46(-0.49%)
Jun 21, 2022 97.60 98.39 93.26 94.48 2,148,302 +0.06(+0.06%)
Jun 17, 2022 90.26 95.13 90.11 94.42 4,813,024 +4.89(+5.46%)
Jun 16, 2022 91.90 92.08 88.02 89.53 2,959,271 -5.15(-5.44%)
Jun 15, 2022 93.68 96.28 92.55 94.68 3,004,708 +2.84(+3.09%)
Jun 14, 2022 92.43 93.44 91.30 91.84 2,694,830 -0.02(-0.02%)
Jun 13, 2022 94.39 96.58 91.41 91.86 3,527,237 -6.28(-6.40%)
Jun 10, 2022 103.29 104.66 98.01 98.14 2,558,890 -7.99(-7.53%)
Jun 09, 2022 110.07 110.44 106.11 106.13 1,648,108 -4.25(-3.85%)
Jun 08, 2022 112.08 113.41 110.16 110.38 1,200,679 -2.82(-2.49%)
Jun 07, 2022 110.00 113.51 109.93 113.20 1,067,099 +2.20(+1.98%)
Jun 06, 2022 110.90 112.05 109.39 111.00 1,229,760 +0.72(+0.65%)
Jun 03, 2022 111.33 112.60 110.25 110.28 1,218,005 -2.49(-2.21%)
Jun 02, 2022 112.04 112.83 110.65 112.77 1,283,612 +1.57(+1.41%)
Jun 01, 2022 113.32 114.32 109.68 111.20 1,383,335 -2.29(-2.02%)
May 31, 2022 110.99 113.88 110.90 113.49 2,798,889 +1.29(+1.15%)
May 27, 2022 111.10 112.73 110.80 112.20 1,690,495 +1.42(+1.28%)
May 26, 2022 108.67 111.74 108.67 110.78 1,785,883 +3.11(+2.89%)
May 25, 2022 103.29 108.68 103.29 107.67 1,958,631 +3.25(+3.11%)
May 24, 2022 107.00 107.23 102.88 104.42 1,734,657 -3.69(-3.41%)
May 23, 2022 106.62 109.21 106.35 108.11 2,034,555 +4.29(+4.13%)
May 20, 2022 105.50 105.88 101.18 103.82 1,796,620 -0.26(-0.25%)
May 19, 2022 102.93 105.34 102.73 104.08 2,276,613 -1.02(-0.97%)
May 18, 2022 105.70 107.10 104.36 105.10 2,618,130 -2.85(-2.64%)
May 17, 2022 106.42 108.67 105.35 107.95 1,803,838 +4.95(+4.81%)
May 16, 2022 104.08 105.18 101.84 103.00 1,607,644 -1.90(-1.81%)
May 13, 2022 103.08 106.28 103.08 104.90 1,582,553 +3.55(+3.50%)
May 12, 2022 102.00 103.28 98.38 101.35 2,043,032 -3.28(-3.13%)
May 11, 2022 105.41 109.22 104.50 104.63 1,278,703 -0.58(-0.55%)
May 10, 2022 107.95 109.18 103.15 105.21 2,372,150 -2.06(-1.92%)
May 09, 2022 109.14 110.81 107.06 107.27 1,859,119 -3.74(-3.37%)
May 06, 2022 114.78 115.37 110.68 111.01 1,977,032 -4.43(-3.84%)
May 05, 2022 118.77 120.30 114.43 115.44 2,439,449 -5.14(-4.26%)
May 04, 2022 115.66 121.17 115.19 120.58 1,552,658 +5.02(+4.34%)
May 03, 2022 114.15 117.28 112.58 115.56 1,863,893 +2.28(+2.01%)
May 02, 2022 113.28 113.70 110.59 113.28 1,571,539 +0.82(+0.73%)
Apr 29, 2022 116.76 118.41 112.12 112.46 1,896,228 -3.52(-3.04%)
Apr 28, 2022 116.95 118.91 110.20 115.98 2,806,222 +8.97(+8.38%)
Apr 27, 2022 107.80 109.33 105.68 107.01 2,157,263 -2.38(-2.18%)
Apr 26, 2022 111.11 113.29 109.38 109.39 1,161,984 -3.25(-2.89%)
Apr 25, 2022 110.99 112.91 108.82 112.64 1,161,975 +0.27(+0.24%)
Apr 22, 2022 115.83 116.15 112.20 112.37 1,332,303 -4.16(-3.57%)
Apr 21, 2022 119.82 116.15 116.53 1,245,825 -2.29(-1.93%)
Apr 20, 2022 120.00 121.11 118.40 118.82 1,235,520 +0.07(+0.06%)
Apr 19, 2022 116.70 119.47 116.50 118.75 1,451,569 +2.32(+1.99%)
Apr 18, 2022 112.03 117.07 112.03 116.43 1,139,598 +4.25(+3.79%)
Apr 14, 2022 113.08 113.59 112.13 112.18 803,039 -0.49(-0.43%)
Apr 13, 2022 110.27 112.88 110.14 112.67 922,101 +0.84(+0.75%)
Apr 12, 2022 110.81 114.25 110.79 111.83 1,093,639 +0.66(+0.59%)
Apr 11, 2022 111.50 113.80 110.95 111.17 1,249,889 -0.40(-0.36%)
Apr 08, 2022 109.98 112.86 109.60 111.57 1,000,668 +2.41(+2.21%)
Apr 07, 2022 110.13 111.02 107.34 109.16 1,651,285 -1.34(-1.21%)
Apr 06, 2022 110.13 112.07 109.76 110.50 1,376,881 -0.25(-0.23%)
Apr 05, 2022 110.69 112.07 110.15 110.75 1,473,800 -0.07(-0.06%)
Apr 04, 2022 110.44 112.30 108.99 110.82 1,560,457 +0.70(+0.64%)
Apr 01, 2022 111.09 112.67 109.53 110.12 1,300,181 -0.07(-0.06%)
Mar 31, 2022 113.52 114.27 110.18 110.19 1,792,196 -3.10(-2.74%)
Mar 30, 2022 114.30 114.85 112.62 113.29 1,290,423 -1.01(-0.88%)
Mar 29, 2022 113.42 114.82 112.80 114.30 1,312,462 +3.02(+2.71%)
Mar 28, 2022 111.56 111.98 108.75 111.28 1,272,196 -1.97(-1.74%)
Mar 25, 2022 112.59 113.61 111.87 113.25 1,240,562 +1.35(+1.21%)
Mar 24, 2022 111.64 112.25 110.03 111.90 1,423,107 +1.25(+1.13%)
Mar 23, 2022 113.60 114.20 109.84 110.65 1,742,497 -4.09(-3.56%)
Mar 22, 2022 113.66 117.06 113.60 114.74 1,586,957 +2.61(+2.33%)
Mar 21, 2022 116.02 116.62 111.52 112.13 2,212,193 -3.71(-3.20%)
Mar 18, 2022 113.53 116.41 111.95 115.84 4,667,472 +2.22(+1.95%)
Mar 17, 2022 110.63 113.65 110.59 113.62 2,183,401 -0.53(-0.46%)
Mar 16, 2022 112.22 116.21 111.59 114.15 2,137,743 +3.86(+3.50%)
Mar 15, 2022 109.00 114.10 108.92 110.29 1,977,324 +1.53(+1.41%)
Mar 14, 2022 107.20 111.02 105.99 108.76 2,592,198 +4.29(+4.11%)
Mar 11, 2022 105.96 107.53 103.05 104.47 2,274,272 -0.33(-0.31%)
Mar 10, 2022 104.40 101.99 104.80 2,376,873 -2.20(-2.06%)
Mar 09, 2022 108.20 110.50 105.76 107.00 2,275,461 +3.72(+3.60%)
Mar 08, 2022 101.80 106.26 100.07 103.28 2,514,147 +1.93(+1.90%)
Mar 07, 2022 108.68 109.22 101.27 101.35 2,521,378 -8.87(-8.05%)
Mar 04, 2022 111.50 111.95 108.12 110.22 1,978,001 -4.35(-3.80%)
Mar 03, 2022 116.56 117.68 112.44 114.57 1,855,823 -1.55(-1.33%)
Mar 02, 2022 115.34 117.14 113.51 116.12 2,064,666 +2.23(+1.96%)
Mar 01, 2022 122.75 123.15 113.39 113.89 3,053,659 -9.55(-7.74%)
Feb 28, 2022 120.28 123.83 120.25 123.44 1,888,080 -0.57(-0.46%)
Feb 25, 2022 119.52 124.72 121.17 124.01 1,781,718 +5.74(+4.85%)
Feb 24, 2022 114.58 118.44 113.42 118.27 1,985,458 -1.75(-1.46%)
Feb 23, 2022 123.31 123.31 119.63 120.02 1,582,571 -1.99(-1.63%)
Feb 22, 2022 123.73 124.69 121.10 122.01 1,335,741 -1.80(-1.45%)
Feb 18, 2022 123.81 0 +0.73(+0.59%)
Feb 17, 2022 125.37 125.53 122.58 123.08 1,721,966 -3.74(-2.95%)
Feb 16, 2022 125.95 128.12 125.95 126.82 1,025,670 -0.71(-0.56%)
Feb 15, 2022 125.64 129.12 125.37 127.53 1,681,078 +3.37(+2.71%)
Feb 14, 2022 125.48 126.94 123.26 124.16 1,914,010 +0.02(+0.02%)
Feb 11, 2022 123.84 127.03 123.13 124.14 2,061,509 -0.63(-0.50%)
Feb 10, 2022 124.49 127.65 124.10 124.77 2,025,738 -0.08(-0.06%)
Feb 09, 2022 123.90 125.97 123.03 124.85 1,437,089 +1.89(+1.54%)
Feb 08, 2022 119.56 123.32 118.80 122.96 1,512,841 +4.54(+3.83%)
Feb 07, 2022 117.49 119.24 116.65 118.42 1,143,476 +1.19(+1.02%)
Feb 04, 2022 116.30 118.38 116.00 117.23 1,441,934 +1.29(+1.11%)
Feb 03, 2022 117.15 115.63 115.94 1,344,295 -1.52(-1.29%)
Feb 02, 2022 117.37 117.97 115.40 117.46 1,658,603 -0.56(-0.47%)
Feb 01, 2022 115.43 118.31 115.06 118.02 1,285,322 +2.27(+1.96%)
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 1,962,810 -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 116.90 117.55 115.12 115.38 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 119.29 120.61 117.86 118.18 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.