Stock Quote

Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 127.54 129.17 126.58 128.22 2,118,441 +0.98(+0.77%)
Aug 30, 2021 133.73 133.73 127.18 127.24 1,539,083 -6.24(-4.67%)
Aug 27, 2021 130.72 133.78 130.41 133.48 840,139 +3.21(+2.46%)
Aug 26, 2021 131.65 132.40 129.91 130.27 691,639 -1.52(-1.15%)
Aug 25, 2021 129.44 132.86 128.93 131.79 863,232 +2.48(+1.92%)
Aug 24, 2021 129.04 130.35 128.52 129.31 731,160 +0.87(+0.68%)
Aug 23, 2021 128.48 129.68 128.04 128.44 915,884 +1.18(+0.93%)
Aug 20, 2021 125.92 127.66 124.95 127.26 1,120,584 +1.45(+1.15%)
Aug 19, 2021 126.50 128.56 124.71 125.81 1,546,880 -3.33(-2.58%)
Aug 18, 2021 130.35 132.72 128.96 129.14 1,289,434 -2.18(-1.66%)
Aug 17, 2021 133.21 133.94 129.71 131.32 1,182,623 -3.45(-2.56%)
Aug 16, 2021 134.14 134.94 132.35 134.77 1,626,416 -0.61(-0.45%)
Aug 13, 2021 134.42 135.69 134.05 135.38 1,305,055 +1.12(+0.83%)
Aug 12, 2021 133.46 134.61 132.25 134.26 1,098,232 +0.64(+0.48%)
Aug 11, 2021 132.33 133.72 130.56 133.62 1,173,501 +1.58(+1.20%)
Aug 10, 2021 129.37 132.25 129.37 132.04 1,589,190 +2.60(+2.01%)
Aug 09, 2021 128.78 130.28 127.00 129.44 1,124,317 -0.62(-0.48%)
Aug 06, 2021 128.74 130.93 128.36 130.06 1,235,825 +2.96(+2.33%)
Aug 05, 2021 126.89 128.64 126.77 127.10 1,315,628 +0.98(+0.78%)
Aug 04, 2021 124.62 128.46 124.22 126.12 1,471,071 +0.11(+0.09%)
Aug 03, 2021 124.50 126.22 120.11 126.01 1,728,848 +2.13(+1.72%)
Aug 02, 2021 125.24 127.86 123.78 123.88 1,810,871 -0.44(-0.35%)
Jul 30, 2021 124.76 126.97 123.67 124.32 1,328,155 -1.17(-0.93%)
Jul 29, 2021 124.72 126.34 124.16 125.49 1,264,470 +2.17(+1.76%)
Jul 28, 2021 124.50 124.93 121.75 123.32 1,347,436 -1.18(-0.95%)
Jul 27, 2021 122.95 125.27 122.11 124.50 1,266,008 -0.24(-0.19%)
Jul 26, 2021 123.07 125.50 123.00 124.74 1,897,085 +1.73(+1.41%)
Jul 23, 2021 124.83 126.65 122.54 123.01 1,664,680 -0.95(-0.77%)
Jul 22, 2021 125.00 125.79 120.13 123.96 3,171,890 -1.59(-1.27%)
Jul 21, 2021 123.21 126.74 122.80 125.55 2,209,929 +4.27(+3.52%)
Jul 20, 2021 116.31 122.05 115.57 121.28 1,851,046 +4.56(+3.91%)
Jul 19, 2021 117.43 117.91 114.37 116.72 2,292,132 -3.71(-3.08%)
Jul 16, 2021 124.37 124.43 120.09 120.43 1,167,963 -3.08(-2.49%)
Jul 15, 2021 121.83 124.70 121.05 123.51 1,382,132 +0.58(+0.47%)
Jul 14, 2021 125.67 127.32 122.58 122.93 1,490,150 -2.33(-1.86%)
Jul 13, 2021 126.85 127.65 125.09 125.26 1,818,498 -1.33(-1.05%)
Jul 12, 2021 121.44 127.36 120.77 126.59 2,594,054 +4.19(+3.42%)
Jul 09, 2021 121.26 122.54 119.96 122.40 2,699,159 +7.14(+6.19%)
Jul 08, 2021 115.29 117.83 113.08 115.26 2,196,686 -3.05(-2.58%)
Jul 07, 2021 116.58 118.97 116.58 118.31 1,274,019 +0.54(+0.46%)
Jul 06, 2021 119.26 120.01 116.43 117.77 1,547,020 -2.43(-2.02%)
Jul 02, 2021 119.45 120.75 119.45 120.20 998,156 +0.51(+0.43%)
Jul 01, 2021 119.40 119.96 118.26 119.69 1,126,656 +1.40(+1.18%)
Jun 30, 2021 116.16 118.40 116.10 118.29 1,760,289 +1.41(+1.21%)
Jun 29, 2021 119.67 120.70 115.13 116.88 2,058,971 -2.16(-1.81%)
Jun 28, 2021 122.56 123.03 118.80 119.04 1,845,530 -4.53(-3.67%)
Jun 25, 2021 121.64 123.88 121.56 123.57 6,483,055 +2.94(+2.44%)
Jun 24, 2021 120.30 121.06 119.19 120.63 1,131,466 +1.44(+1.21%)
Jun 23, 2021 118.75 119.68 118.17 119.19 1,126,346 +1.00(+0.85%)
Jun 22, 2021 117.46 118.81 116.28 118.19 1,396,367 +0.14(+0.12%)
Jun 21, 2021 115.77 118.19 115.65 118.05 1,717,603 +3.94(+3.45%)
Jun 18, 2021 114.05 115.30 113.04 114.11 3,652,846 -3.15(-2.69%)
Jun 17, 2021 122.69 122.96 115.87 117.26 1,821,807 -4.81(-3.94%)
Jun 16, 2021 122.63 123.04 120.82 122.07 1,350,318 -0.94(-0.76%)
Jun 15, 2021 121.14 123.43 120.51 123.01 1,577,157 +2.32(+1.92%)
Jun 14, 2021 122.99 123.44 119.83 120.69 1,892,474 -2.46(-2.00%)
Jun 11, 2021 122.65 123.92 122.37 123.15 1,572,009 +0.97(+0.79%)
Jun 10, 2021 124.80 125.38 122.10 122.18 1,735,231 -0.85(-0.69%)
Jun 09, 2021 123.82 123.82 122.08 123.03 1,774,599 -1.16(-0.93%)
Jun 08, 2021 122.55 124.92 121.24 124.19 1,669,334 +0.60(+0.49%)
Jun 07, 2021 123.30 124.47 123.06 123.59 1,908,497 +0.21(+0.17%)
Jun 04, 2021 122.93 123.98 122.18 123.38 1,779,989 +0.80(+0.65%)
Jun 03, 2021 120.17 122.95 119.48 122.58 2,120,044 +1.55(+1.28%)
Jun 02, 2021 121.65 122.82 120.67 121.03 1,886,663 +0.15(+0.12%)
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.