Stock Quote

Discover Financial Services (NY: DFS )

113.58 USD -0.80 (-0.70%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 127.43 127.62 122.78 122.85 1,965,693 -4.13(-3.25%)
Sep 29, 2021 130.00 130.00 126.81 126.98 1,239,463 -2.02(-1.57%)
Sep 28, 2021 130.62 131.55 128.20 129.00 1,325,041 -2.23(-1.70%)
Sep 27, 2021 131.21 132.33 130.66 131.23 1,245,181 +1.22(+0.94%)
Sep 24, 2021 127.70 131.16 127.00 130.01 1,384,891 +1.78(+1.39%)
Sep 23, 2021 125.80 129.34 125.57 128.23 2,059,750 +3.61(+2.90%)
Sep 22, 2021 124.88 126.19 124.51 124.62 1,279,689 +1.79(+1.46%)
Sep 21, 2021 121.70 123.76 120.52 122.83 1,666,593 +2.35(+1.95%)
Sep 20, 2021 119.39 120.91 117.46 120.48 1,764,492 -3.16(-2.56%)
Sep 17, 2021 124.24 125.78 122.81 123.64 3,285,836 -0.66(-0.53%)
Sep 16, 2021 124.36 126.05 123.58 124.30 1,592,490 +0.94(+0.76%)
Sep 15, 2021 120.86 123.80 120.48 123.36 1,598,865 +3.02(+2.51%)
Sep 14, 2021 123.19 124.28 119.78 120.34 1,961,824 -2.22(-1.81%)
Sep 13, 2021 121.35 123.18 120.86 122.56 1,383,461 +2.07(+1.72%)
Sep 10, 2021 121.54 122.17 119.86 120.49 1,461,920 +0.19(+0.16%)
Sep 09, 2021 118.67 122.84 118.50 120.30 1,729,328 +1.64(+1.38%)
Sep 08, 2021 120.96 120.96 117.55 118.66 2,149,489 -2.58(-2.13%)
Sep 07, 2021 122.34 123.75 121.18 121.24 1,643,917 -1.75(-1.42%)
Sep 03, 2021 124.14 124.40 121.68 122.99 1,447,547 -1.07(-0.86%)
Sep 02, 2021 125.01 125.53 123.15 124.06 1,618,491 -0.71(-0.57%)
Sep 01, 2021 128.62 129.73 124.54 124.77 1,851,306 -3.45(-2.69%)
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%)
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.