Discover Financial Services (NY: DFS )

90.92 -0.50 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 101.57 102.39 100.26 100.49 1,405,901 -0.38(-0.38%)
Aug 30, 2022 101.69 101.95 100.19 100.87 1,614,079 -0.14(-0.14%)
Aug 29, 2022 101.44 101.84 100.22 101.01 909,762 -1.69(-1.65%)
Aug 26, 2022 106.96 107.33 102.61 102.70 1,114,871 -3.68(-3.46%)
Aug 25, 2022 105.12 106.40 104.28 106.38 1,234,649 +1.99(+1.91%)
Aug 24, 2022 103.77 104.86 103.06 104.39 848,010 -0.26(-0.25%)
Aug 23, 2022 103.98 105.86 103.76 104.65 1,244,203 +1.33(+1.29%)
Aug 22, 2022 104.69 104.78 102.51 103.32 1,368,433 -3.59(-3.36%)
Aug 19, 2022 107.31 107.94 106.65 106.91 1,324,941 -1.56(-1.44%)
Aug 18, 2022 108.92 109.18 108.20 108.47 1,121,561 -0.05(-0.05%)
Aug 17, 2022 108.32 108.80 107.25 108.52 1,361,043 -1.95(-1.77%)
Aug 16, 2022 109.07 111.28 109.07 110.47 1,536,282 +1.64(+1.51%)
Aug 15, 2022 108.46 109.12 107.06 108.83 1,057,311 -0.77(-0.70%)
Aug 12, 2022 109.47 109.79 108.06 109.60 1,004,708 +1.09(+1.00%)
Aug 11, 2022 109.80 110.58 108.12 108.51 1,662,045 +0.53(+0.49%)
Aug 10, 2022 104.22 108.92 103.77 107.98 1,873,945 +6.10(+5.99%)
Aug 09, 2022 102.53 102.58 101.39 101.88 1,224,477 -1.00(-0.97%)
Aug 08, 2022 103.21 104.89 102.73 102.88 1,019,619 +0.53(+0.52%)
Aug 05, 2022 101.31 102.89 101.05 102.35 1,313,984 -0.01(-0.01%)
Aug 04, 2022 102.75 102.88 101.47 102.36 1,719,676 -0.40(-0.39%)
Aug 03, 2022 102.02 103.07 101.12 102.76 1,228,974 +2.60(+2.60%)
Aug 02, 2022 101.54 101.58 99.70 100.16 862,238 -2.06(-2.02%)
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.