Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 118.24 121.73 118.21 121.35 1,920,598 -0.56(-0.46%)
Feb 25, 2022 117.50 122.61 119.12 121.91 1,812,404 +5.64(+4.85%)
Feb 24, 2022 112.64 116.44 111.50 116.27 2,019,653 -1.72(-1.46%)
Feb 23, 2022 121.22 121.22 117.60 117.99 1,609,827 -1.96(-1.63%)
Feb 22, 2022 121.64 122.57 119.05 119.94 1,358,746 -1.77(-1.45%)
Feb 18, 2022 121.71 0 +0.72(+0.59%)
Feb 17, 2022 123.25 123.41 120.50 121.00 1,751,623 -3.68(-2.95%)
Feb 16, 2022 123.82 125.95 123.82 124.67 1,043,335 -0.21(-0.16%)
Feb 15, 2022 123.03 126.43 122.76 124.88 1,716,762 +3.30(+2.71%)
Feb 14, 2022 122.87 124.30 120.70 121.58 1,954,638 +0.02(+0.02%)
Feb 11, 2022 121.27 124.39 120.57 121.56 2,105,268 -0.62(-0.51%)
Feb 10, 2022 121.90 125.00 121.52 122.18 2,068,738 -0.08(-0.06%)
Feb 09, 2022 121.33 123.35 120.47 122.25 1,467,593 +1.85(+1.54%)
Feb 08, 2022 117.08 120.76 116.33 120.40 1,544,953 +4.44(+3.83%)
Feb 07, 2022 115.05 116.76 114.22 115.96 1,167,748 +1.17(+1.02%)
Feb 04, 2022 113.88 115.92 113.59 114.79 1,472,541 +1.26(+1.11%)
Feb 03, 2022 114.72 113.23 113.53 1,372,830 -1.49(-1.29%)
Feb 02, 2022 114.93 115.52 113.00 115.02 1,693,809 -0.55(-0.47%)
Feb 01, 2022 113.03 115.85 112.67 115.57 1,312,605 +2.22(+1.96%)
Jan 31, 2022 110.09 113.45 113.34 1,318,413 +1.97(+1.77%)
Jan 28, 2022 110.23 111.50 108.16 111.38 1,588,604 +0.51(+0.46%)
Jan 27, 2022 116.49 117.18 110.47 110.87 1,779,522 -3.92(-3.41%)
Jan 26, 2022 116.21 118.21 113.30 114.78 2,141,008 -1.19(-1.03%)
Jan 25, 2022 110.91 117.56 110.56 115.98 2,412,214 +3.03(+2.69%)
Jan 24, 2022 112.16 113.28 107.71 112.94 2,706,907 +0.87(+0.78%)
Jan 21, 2022 114.09 115.15 111.58 112.07 1,999,913 -2.30(-2.01%)
Jan 20, 2022 115.28 118.45 113.49 114.37 3,692,830 -1.67(-1.43%)
Jan 19, 2022 121.74 121.94 115.83 116.04 2,976,505 -5.11(-4.22%)
Jan 18, 2022 124.41 124.58 119.66 121.15 2,560,229 -3.74(-3.00%)
Jan 14, 2022 124.89 0 -1.82(-1.44%)
Jan 13, 2022 125.95 128.09 125.71 126.71 2,117,182 +1.57(+1.25%)
Jan 12, 2022 126.32 127.46 124.75 125.14 1,527,944 -0.76(-0.61%)
Jan 11, 2022 125.19 125.98 123.83 125.91 1,225,381 +1.04(+0.83%)
Jan 10, 2022 124.32 124.89 121.02 124.87 2,098,197 +1.79(+1.46%)
Jan 07, 2022 120.17 124.54 119.33 123.08 2,067,707 +2.81(+2.34%)
Jan 06, 2022 120.02 120.74 117.29 120.27 1,696,969 +2.13(+1.81%)
Jan 05, 2022 119.38 121.18 118.00 118.13 1,579,806 -1.63(-1.36%)
Jan 04, 2022 117.96 120.70 117.53 119.76 2,110,308 +3.58(+3.09%)
Jan 03, 2022 114.50 116.58 114.36 116.17 1,333,510 +3.02(+2.67%)
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%)
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.