Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.08 114.19 113.05 113.16 781,636 -0.26(-0.23%)
Dec 30, 2021 113.50 114.92 113.32 113.42 636,312 +0.06(+0.05%)
Dec 29, 2021 113.69 114.30 113.03 113.36 540,397 -0.29(-0.26%)
Dec 28, 2021 112.88 115.00 112.81 113.66 648,998 -0.05(-0.04%)
Dec 27, 2021 113.37 113.78 111.82 113.71 1,155,719 +0.76(+0.68%)
Dec 23, 2021 113.31 114.84 112.57 112.94 1,384,684 +0.47(+0.42%)
Dec 22, 2021 112.34 113.27 111.88 112.47 1,096,265 -0.30(-0.27%)
Dec 21, 2021 108.86 112.83 108.69 112.78 1,518,742 +5.44(+5.06%)
Dec 20, 2021 108.79 109.19 105.97 107.34 1,762,322 -4.40(-3.94%)
Dec 17, 2021 112.32 112.66 109.75 111.74 5,013,864 -1.58(-1.39%)
Dec 16, 2021 113.89 115.13 112.67 113.31 1,492,535 +0.72(+0.63%)
Dec 15, 2021 112.90 113.54 109.41 112.60 2,273,301 -0.53(-0.47%)
Dec 14, 2021 110.56 113.84 110.39 113.13 2,671,138 +2.62(+2.38%)
Dec 13, 2021 113.56 114.12 110.27 110.50 1,928,177 -3.84(-3.36%)
Dec 10, 2021 113.89 114.80 112.72 114.34 2,363,039 +1.45(+1.28%)
Dec 09, 2021 110.94 113.76 110.16 112.89 1,703,803 +1.68(+1.51%)
Dec 08, 2021 111.92 112.90 110.99 111.22 1,826,605 -0.78(-0.70%)
Dec 07, 2021 111.24 113.35 110.91 112.00 1,958,482 +2.43(+2.22%)
Dec 06, 2021 108.89 111.42 107.98 109.57 2,155,315 +3.16(+2.97%)
Dec 03, 2021 107.83 108.20 105.07 106.41 2,270,944 -1.39(-1.29%)
Dec 02, 2021 105.02 109.32 104.21 107.80 2,022,430 +3.88(+3.73%)
Dec 01, 2021 108.23 109.10 103.80 103.92 2,280,508 -1.68(-1.59%)
Nov 30, 2021 109.13 109.65 105.04 105.61 3,821,537 -5.36(-4.83%)
Nov 29, 2021 113.85 114.75 109.44 110.97 2,004,479 -1.22(-1.09%)
Nov 26, 2021 112.40 113.09 108.73 112.19 1,647,662 -4.83(-4.13%)
Nov 24, 2021 116.02 118.13 116.02 117.02 1,567,412 +0.13(+0.11%)
Nov 23, 2021 113.55 117.23 113.34 116.89 2,307,789 +3.62(+3.20%)
Nov 22, 2021 112.89 114.93 111.95 113.27 1,706,755 +1.75(+1.57%)
Nov 19, 2021 111.86 113.01 109.64 111.52 1,883,723 -1.10(-0.98%)
Nov 18, 2021 113.07 112.82 112.37 112.62 1,421,410 +0.13(+0.11%)
Nov 17, 2021 113.98 114.66 112.20 112.50 1,449,446 -1.81(-1.59%)
Nov 16, 2021 115.38 116.13 112.46 114.31 1,575,073 -0.92(-0.79%)
Nov 15, 2021 116.31 117.59 114.91 115.22 1,090,531 -1.23(-1.06%)
Nov 12, 2021 115.80 116.78 114.88 116.45 1,162,777 +0.92(+0.79%)
Nov 11, 2021 114.50 116.15 114.18 115.54 1,053,198 +1.03(+0.90%)
Nov 10, 2021 113.72 114.50 1,518,014 +0.61(+0.54%)
Nov 09, 2021 113.00 113.91 111.51 113.89 1,477,876 +0.07(+0.06%)
Nov 08, 2021 114.60 115.71 113.21 113.82 1,217,679 +0.26(+0.23%)
Nov 05, 2021 112.77 114.80 112.73 113.56 1,437,566 +1.94(+1.74%)
Nov 04, 2021 112.86 113.48 111.08 111.62 2,183,404 -1.32(-1.17%)
Nov 03, 2021 111.16 114.47 111.16 112.93 1,856,557 +1.11(+0.99%)
Nov 02, 2021 113.35 114.40 111.46 111.82 2,185,414 +0.03(+0.03%)
Nov 01, 2021 111.64 112.65 112.01 111.79 3,075,823 +1.31(+1.18%)
Oct 29, 2021 112.36 112.97 110.17 110.49 2,689,849 -1.49(-1.33%)
Oct 28, 2021 112.60 113.58 110.68 111.98 2,636,732 -0.58(-0.51%)
Oct 27, 2021 118.97 119.20 112.45 112.55 2,898,289 -7.39(-6.16%)
Oct 26, 2021 121.66 119.94 2,317,535 -0.82(-0.68%)
Oct 25, 2021 122.04 124.12 120.33 120.76 2,457,061 -1.29(-1.05%)
Oct 22, 2021 122.01 124.07 121.28 122.05 2,605,594 +0.33(+0.27%)
Oct 21, 2021 128.46 130.04 120.42 121.72 3,890,348 -7.95(-6.13%)
Oct 20, 2021 127.01 130.06 126.13 129.66 1,630,117 +1.77(+1.39%)
Oct 19, 2021 127.72 128.29 126.00 127.89 1,680,469 +1.09(+0.86%)
Oct 18, 2021 125.00 127.59 124.97 126.80 1,324,392 +0.76(+0.60%)
Oct 15, 2021 125.57 127.34 125.26 126.04 1,419,393 +2.39(+1.93%)
Oct 14, 2021 121.75 123.75 120.74 123.65 1,504,145 +3.69(+3.07%)
Oct 13, 2021 123.97 123.98 118.01 119.96 2,180,374 -4.24(-3.41%)
Oct 12, 2021 123.09 125.09 122.13 124.20 1,113,996 +1.63(+1.33%)
Oct 11, 2021 125.32 127.33 122.37 122.58 1,443,480 -2.56(-2.05%)
Oct 08, 2021 123.83 126.19 122.99 125.14 907,628 +1.04(+0.84%)
Oct 07, 2021 124.96 126.19 123.92 124.10 1,379,676 +0.77(+0.62%)
Oct 06, 2021 122.86 124.47 120.54 123.33 1,165,263 -0.97(-0.78%)
Oct 05, 2021 124.16 126.04 122.60 124.29 1,477,983 +1.46(+1.19%)
Oct 04, 2021 124.01 126.56 122.41 122.83 1,499,835 -1.18(-0.95%)
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.