Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 124.76 126.97 123.67 124.32 1,328,155 -1.17(-0.93%)
Jul 29, 2021 124.72 126.34 124.16 125.49 1,264,470 +2.17(+1.76%)
Jul 28, 2021 124.50 124.93 121.75 123.32 1,347,436 -1.18(-0.95%)
Jul 27, 2021 122.95 125.27 122.11 124.50 1,266,008 -0.24(-0.19%)
Jul 26, 2021 123.07 125.50 123.00 124.74 1,897,085 +1.73(+1.41%)
Jul 23, 2021 124.83 126.65 122.54 123.01 1,664,680 -0.95(-0.77%)
Jul 22, 2021 125.00 125.79 120.13 123.96 3,171,890 -1.59(-1.27%)
Jul 21, 2021 123.21 126.74 122.80 125.55 2,209,929 +4.27(+3.52%)
Jul 20, 2021 116.31 122.05 115.57 121.28 1,851,046 +4.56(+3.91%)
Jul 19, 2021 117.43 117.91 114.37 116.72 2,292,132 -3.71(-3.08%)
Jul 16, 2021 124.37 124.43 120.09 120.43 1,167,963 -3.08(-2.49%)
Jul 15, 2021 121.83 124.70 121.05 123.51 1,382,132 +0.58(+0.47%)
Jul 14, 2021 125.67 127.32 122.58 122.93 1,490,150 -2.33(-1.86%)
Jul 13, 2021 126.85 127.65 125.09 125.26 1,818,498 -1.33(-1.05%)
Jul 12, 2021 121.44 127.36 120.77 126.59 2,594,054 +4.19(+3.42%)
Jul 09, 2021 121.26 122.54 119.96 122.40 2,699,159 +7.14(+6.19%)
Jul 08, 2021 115.29 117.83 113.08 115.26 2,196,686 -3.05(-2.58%)
Jul 07, 2021 116.58 118.97 116.58 118.31 1,274,019 +0.54(+0.46%)
Jul 06, 2021 119.26 120.01 116.43 117.77 1,547,020 -2.43(-2.02%)
Jul 02, 2021 119.45 120.75 119.45 120.20 998,156 +0.51(+0.43%)
Jul 01, 2021 119.40 119.96 118.26 119.69 1,126,656 +1.40(+1.18%)
Jun 30, 2021 116.16 118.40 116.10 118.29 1,760,289 +1.41(+1.21%)
Jun 29, 2021 119.67 120.70 115.13 116.88 2,058,971 -2.16(-1.81%)
Jun 28, 2021 122.56 123.03 118.80 119.04 1,845,530 -4.53(-3.67%)
Jun 25, 2021 121.64 123.88 121.56 123.57 6,483,055 +2.94(+2.44%)
Jun 24, 2021 120.30 121.06 119.19 120.63 1,131,466 +1.44(+1.21%)
Jun 23, 2021 118.75 119.68 118.17 119.19 1,126,346 +1.00(+0.85%)
Jun 22, 2021 117.46 118.81 116.28 118.19 1,396,367 +0.14(+0.12%)
Jun 21, 2021 115.77 118.19 115.65 118.05 1,717,603 +3.94(+3.45%)
Jun 18, 2021 114.05 115.30 113.04 114.11 3,652,846 -3.15(-2.69%)
Jun 17, 2021 122.69 122.96 115.87 117.26 1,821,807 -4.81(-3.94%)
Jun 16, 2021 122.63 123.04 120.82 122.07 1,350,318 -0.94(-0.76%)
Jun 15, 2021 121.14 123.43 120.51 123.01 1,577,157 +2.32(+1.92%)
Jun 14, 2021 122.99 123.44 119.83 120.69 1,892,474 -2.46(-2.00%)
Jun 11, 2021 122.65 123.92 122.37 123.15 1,572,009 +0.97(+0.79%)
Jun 10, 2021 124.80 125.38 122.10 122.18 1,735,231 -0.85(-0.69%)
Jun 09, 2021 123.82 123.82 122.08 123.03 1,774,599 -1.16(-0.93%)
Jun 08, 2021 122.55 124.92 121.24 124.19 1,669,334 +0.60(+0.49%)
Jun 07, 2021 123.30 124.47 123.06 123.59 1,908,497 +0.21(+0.17%)
Jun 04, 2021 122.93 123.98 122.18 123.38 1,779,989 +0.80(+0.65%)
Jun 03, 2021 120.17 122.95 119.48 122.58 2,120,044 +1.55(+1.28%)
Jun 02, 2021 121.65 122.82 120.67 121.03 1,886,663 +0.15(+0.12%)
Jun 01, 2021 120.24 121.42 119.69 120.88 1,527,873 +3.62(+3.09%)
May 28, 2021 118.27 118.27 115.73 117.26 1,183,025 -0.76(-0.64%)
May 27, 2021 117.40 118.27 116.49 118.02 2,182,787 +2.56(+2.22%)
May 26, 2021 115.05 115.85 114.09 115.46 1,357,211 +1.16(+1.01%)
May 25, 2021 115.00 117.57 114.05 114.30 1,452,849 -0.48(-0.42%)
May 24, 2021 115.00 115.07 113.73 114.78 3,141,950 +0.81(+0.71%)
May 21, 2021 115.09 116.74 113.91 113.97 2,634,982 -0.46(-0.40%)
May 20, 2021 114.83 115.43 113.21 114.43 1,401,205 -0.24(-0.21%)
May 19, 2021 112.54 114.78 111.56 114.67 1,437,795 -0.56(-0.49%)
May 18, 2021 118.44 118.93 115.15 115.23 1,387,666 -2.90(-2.45%)
May 17, 2021 117.14 118.26 116.05 118.13 1,441,355 +1.31(+1.12%)
May 14, 2021 115.39 117.23 114.89 116.82 1,285,820 +2.09(+1.82%)
May 13, 2021 112.04 115.33 111.62 114.73 1,594,084 +2.37(+2.11%)
May 12, 2021 115.24 116.61 112.07 112.36 1,414,050 -2.03(-1.77%)
May 11, 2021 116.75 117.24 112.90 114.39 2,552,332 -4.35(-3.66%)
May 10, 2021 120.00 121.43 118.72 118.74 1,933,207 -0.72(-0.60%)
May 07, 2021 116.38 119.73 115.74 119.46 1,519,904 +1.73(+1.47%)
May 06, 2021 117.00 117.82 114.43 117.73 1,929,097 +1.46(+1.26%)
May 05, 2021 116.17 116.98 114.85 116.27 2,025,530 +0.85(+0.74%)
May 04, 2021 113.31 116.04 112.89 115.42 2,525,035 +0.78(+0.68%)
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.