Discover Financial Services (NY: DFS )

101.88 -1.00 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 115.43 118.28 115.06 118.02 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%)
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.