Stock Quote

Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 118.27 118.27 115.73 117.26 1,183,025 -0.76(-0.64%)
May 27, 2021 117.40 118.27 116.49 118.02 2,182,787 +2.56(+2.22%)
May 26, 2021 115.05 115.85 114.09 115.46 1,357,211 +1.16(+1.01%)
May 25, 2021 115.00 117.57 114.05 114.30 1,452,849 -0.48(-0.42%)
May 24, 2021 115.00 115.07 113.73 114.78 3,141,950 +0.81(+0.71%)
May 21, 2021 115.09 116.74 113.91 113.97 2,634,982 -0.46(-0.40%)
May 20, 2021 114.83 115.43 113.21 114.43 1,401,205 -0.24(-0.21%)
May 19, 2021 112.54 114.78 111.56 114.67 1,437,795 -0.56(-0.49%)
May 18, 2021 118.44 118.93 115.15 115.23 1,387,666 -2.90(-2.45%)
May 17, 2021 117.14 118.26 116.05 118.13 1,441,355 +1.31(+1.12%)
May 14, 2021 115.39 117.23 114.89 116.82 1,285,820 +2.09(+1.82%)
May 13, 2021 112.04 115.33 111.62 114.73 1,594,084 +2.37(+2.11%)
May 12, 2021 115.24 116.61 112.07 112.36 1,414,050 -2.03(-1.77%)
May 11, 2021 116.75 117.24 112.90 114.39 2,552,332 -4.35(-3.66%)
May 10, 2021 120.00 121.43 118.72 118.74 1,933,207 -0.72(-0.60%)
May 07, 2021 116.38 119.73 115.74 119.46 1,519,904 +1.73(+1.47%)
May 06, 2021 117.00 117.82 114.43 117.73 1,929,097 +1.46(+1.26%)
May 05, 2021 116.17 116.98 114.85 116.27 2,025,530 +0.85(+0.74%)
May 04, 2021 113.31 116.04 112.89 115.42 2,525,035 +0.78(+0.68%)
May 03, 2021 115.57 116.00 112.64 114.64 2,000,432 +0.64(+0.56%)
Apr 30, 2021 113.35 114.80 113.20 114.00 2,181,400 -0.37(-0.32%)
Apr 29, 2021 112.50 114.70 112.15 114.37 2,510,997 +2.85(+2.56%)
Apr 28, 2021 107.86 112.07 107.85 111.52 2,438,476 +3.76(+3.49%)
Apr 27, 2021 105.87 108.13 105.79 107.76 2,107,253 +1.57(+1.48%)
Apr 26, 2021 104.79 107.27 104.52 106.19 2,692,703 +3.35(+3.26%)
Apr 23, 2021 99.25 103.08 98.53 102.84 2,207,500 +3.34(+3.36%)
Apr 22, 2021 99.14 101.54 97.84 99.50 3,212,544 +1.10(+1.12%)
Apr 21, 2021 96.02 98.45 94.91 98.40 1,786,929 +1.60(+1.65%)
Apr 20, 2021 100.03 100.22 96.04 96.80 1,707,454 -3.81(-3.79%)
Apr 19, 2021 101.54 101.54 99.58 100.61 3,260,944 -1.66(-1.62%)
Apr 16, 2021 103.11 104.00 101.45 102.27 1,601,400 +0.27(+0.26%)
Apr 15, 2021 101.61 102.78 99.33 102.00 2,218,202 +0.68(+0.67%)
Apr 14, 2021 99.49 102.75 99.45 101.32 2,063,876 +1.53(+1.53%)
Apr 13, 2021 99.69 100.04 97.85 99.79 2,701,484 -0.66(-0.66%)
Apr 12, 2021 99.99 100.72 99.67 100.45 1,526,289 +0.27(+0.27%)
Apr 09, 2021 100.32 100.95 99.55 100.18 1,604,100 +0.66(+0.66%)
Apr 08, 2021 97.87 99.61 96.27 99.52 1,682,473 +0.72(+0.73%)
Apr 07, 2021 99.59 100.66 98.36 98.80 1,294,757 -0.12(-0.12%)
Apr 06, 2021 98.63 99.50 98.14 98.92 1,480,737 +0.02(+0.02%)
Apr 05, 2021 98.70 99.15 97.97 98.90 1,526,541 +1.70(+1.75%)
Apr 01, 2021 95.55 97.67 95.55 97.20 1,593,200 +2.21(+2.33%)
Mar 31, 2021 95.48 96.55 94.32 94.99 2,285,612 -0.27(-0.28%)
Mar 30, 2021 94.36 95.78 93.88 95.26 2,781,040 +1.18(+1.25%)
Mar 29, 2021 95.39 96.24 93.31 94.08 1,975,228 -2.88(-2.97%)
Mar 26, 2021 97.53 98.13 94.44 96.96 1,995,500 +1.01(+1.05%)
Mar 25, 2021 92.11 96.28 90.33 95.95 2,476,836 +3.02(+3.25%)
Mar 24, 2021 93.22 94.58 92.69 92.93 3,278,019 +0.95(+1.03%)
Mar 23, 2021 93.77 94.61 89.83 91.98 5,601,125 -2.70(-2.85%)
Mar 22, 2021 94.35 95.17 93.14 94.68 1,968,626 -0.10(-0.11%)
Mar 19, 2021 95.00 96.50 93.26 94.78 8,962,800 -0.90(-0.94%)
Mar 18, 2021 99.43 100.13 95.23 95.68 2,623,529 -3.40(-3.43%)
Mar 17, 2021 99.63 99.99 97.11 99.08 2,265,600 +0.46(+0.47%)
Mar 16, 2021 99.96 100.95 97.08 98.62 2,409,128 -2.10(-2.08%)
Mar 15, 2021 101.60 102.26 97.51 100.72 2,936,330 -1.55(-1.52%)
Mar 12, 2021 103.47 104.49 101.78 102.27 2,071,400 +0.00(+0.00%)
Mar 11, 2021 99.41 103.40 98.48 102.27 2,127,602 +2.66(+2.67%)
Mar 10, 2021 98.00 100.92 97.89 99.61 2,174,010 +2.08(+2.13%)
Mar 09, 2021 97.64 98.91 96.11 97.53 2,088,003 -0.39(-0.40%)
Mar 08, 2021 98.50 99.60 96.92 97.92 2,141,815 -0.10(-0.10%)
Mar 05, 2021 97.48 98.10 92.20 98.02 1,961,100 +2.62(+2.75%)
Mar 04, 2021 95.88 97.98 92.27 95.40 2,049,445 -1.36(-1.41%)
Mar 03, 2021 97.09 98.90 96.70 96.76 1,982,362 +0.22(+0.23%)
Mar 02, 2021 97.64 98.39 96.44 96.54 1,362,760 -1.33(-1.36%)
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.