Discover Financial Services (NY: DFS )

107.43 -0.93 (-0.86%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 124.24 124.43 119.71 119.78 2,016,095 -4.03(-3.25%)
Sep 29, 2021 126.75 126.75 123.64 123.81 1,271,244 -1.97(-1.57%)
Sep 28, 2021 127.35 128.26 125.00 125.78 1,359,016 -2.17(-1.70%)
Sep 27, 2021 127.93 129.02 127.39 127.95 1,277,108 +1.19(+0.94%)
Sep 24, 2021 124.51 127.88 123.83 126.76 1,420,401 +1.74(+1.39%)
Sep 23, 2021 122.66 126.11 122.43 125.02 2,112,572 +3.52(+2.90%)
Sep 22, 2021 121.76 123.03 121.40 121.50 1,312,501 +1.75(+1.46%)
Sep 21, 2021 118.66 120.67 117.51 119.76 1,709,326 +2.29(+1.95%)
Sep 20, 2021 116.41 117.89 114.52 117.47 1,809,735 -3.08(-2.56%)
Sep 17, 2021 121.13 122.64 119.74 120.55 3,370,088 -0.64(-0.53%)
Sep 16, 2021 121.25 122.90 120.49 121.19 1,633,323 +0.92(+0.76%)
Sep 15, 2021 117.84 120.70 117.47 120.28 1,639,861 +2.94(+2.51%)
Sep 14, 2021 120.11 121.17 116.78 117.33 2,012,127 -2.16(-1.81%)
Sep 13, 2021 118.32 120.10 117.84 119.50 1,418,934 +2.02(+1.72%)
Sep 10, 2021 118.50 119.12 116.86 117.48 1,499,405 +0.19(+0.16%)
Sep 09, 2021 115.70 119.77 115.54 117.29 1,773,670 +1.60(+1.38%)
Sep 08, 2021 117.94 117.94 114.61 115.69 2,204,604 -2.52(-2.13%)
Sep 07, 2021 119.28 120.66 118.15 118.21 1,686,069 -1.71(-1.42%)
Sep 03, 2021 121.04 121.29 118.64 119.92 1,484,663 -1.04(-0.86%)
Sep 02, 2021 121.89 122.39 120.07 120.96 1,659,991 -0.69(-0.57%)
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.