Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 104.92 107.66 104.84 107.29 2,960,723 +1.22(+1.15%)
May 27, 2022 105.03 106.57 104.74 106.07 1,788,241 +1.34(+1.28%)
May 26, 2022 102.73 105.63 102.73 104.72 1,889,144 +2.94(+2.89%)
May 25, 2022 97.64 102.74 97.64 101.78 2,071,880 +3.64(+3.71%)
May 24, 2022 100.57 100.78 96.70 98.15 1,845,561 -3.47(-3.41%)
May 23, 2022 100.21 102.65 99.96 101.61 2,164,632 +4.03(+4.13%)
May 20, 2022 99.16 99.52 95.10 97.58 1,911,485 -0.24(-0.25%)
May 19, 2022 96.74 99.01 96.56 97.83 2,422,166 -0.96(-0.97%)
May 18, 2022 99.35 100.66 98.09 98.78 2,785,518 -2.68(-2.64%)
May 17, 2022 100.03 102.14 99.02 101.46 1,919,165 +4.65(+4.81%)
May 16, 2022 97.83 98.86 95.72 96.81 1,710,427 -1.79(-1.81%)
May 13, 2022 96.89 99.89 96.89 98.60 1,683,732 +3.34(+3.50%)
May 12, 2022 95.87 97.07 92.47 95.26 2,173,651 -3.08(-3.13%)
May 11, 2022 99.08 102.66 98.22 98.34 1,360,456 -0.55(-0.55%)
May 10, 2022 101.46 102.62 96.95 98.89 2,523,811 -1.94(-1.92%)
May 09, 2022 102.58 104.15 100.63 100.82 1,977,980 -3.52(-3.37%)
May 06, 2022 107.88 108.44 104.03 104.34 2,103,432 -4.16(-3.84%)
May 05, 2022 111.63 113.07 107.55 108.50 2,595,413 -4.83(-4.26%)
May 04, 2022 108.71 113.89 108.27 113.33 1,651,926 +4.72(+4.34%)
May 03, 2022 107.29 110.23 105.81 108.62 1,983,059 +2.14(+2.01%)
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.