Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.30 110.37 109.27 109.37 808,691 -0.26(-0.23%)
Dec 30, 2021 109.70 111.08 109.53 109.63 658,336 +0.06(+0.05%)
Dec 29, 2021 109.88 110.48 109.25 109.57 559,102 -0.28(-0.26%)
Dec 28, 2021 109.11 111.15 109.04 109.86 671,462 -0.05(-0.04%)
Dec 27, 2021 109.58 109.98 108.08 109.90 1,195,721 +0.74(+0.68%)
Dec 23, 2021 109.52 111.00 108.80 109.16 1,432,611 +0.45(+0.42%)
Dec 22, 2021 108.59 109.48 108.13 108.71 1,134,210 -0.29(-0.27%)
Dec 21, 2021 105.22 109.06 105.06 109.00 1,571,309 +5.25(+5.06%)
Dec 20, 2021 105.15 105.54 102.42 103.75 1,823,320 -4.25(-3.94%)
Dec 17, 2021 108.56 108.89 106.08 108.00 5,187,406 -1.52(-1.39%)
Dec 16, 2021 110.08 111.28 108.91 109.52 1,544,195 +0.69(+0.63%)
Dec 15, 2021 109.13 109.74 105.75 108.83 2,351,985 -0.51(-0.47%)
Dec 14, 2021 106.86 110.03 106.69 109.34 2,763,593 +2.54(+2.38%)
Dec 13, 2021 109.76 110.30 106.58 106.81 1,994,916 -3.71(-3.36%)
Dec 10, 2021 110.08 110.96 108.95 110.52 2,444,829 +1.40(+1.28%)
Dec 09, 2021 107.23 109.95 106.48 109.12 1,762,776 +1.62(+1.51%)
Dec 08, 2021 108.18 109.13 107.28 107.50 1,889,828 -0.76(-0.70%)
Dec 07, 2021 107.52 109.56 107.20 108.26 2,026,270 +2.35(+2.22%)
Dec 06, 2021 105.25 107.70 104.37 105.91 2,229,916 +3.06(+2.97%)
Dec 03, 2021 104.22 104.58 101.56 102.85 2,349,547 -1.34(-1.29%)
Dec 02, 2021 101.51 105.66 100.72 104.19 2,092,431 +3.75(+3.73%)
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.