Discover Financial Services (NY: DFS )

120.91 -2.03 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 121.84 122.32 120.51 120.91 1,019,796 -2.03(-1.65%)
Apr 11, 2024 122.99 123.66 121.08 122.94 778,883 -0.35(-0.28%)
Apr 10, 2024 124.27 124.36 121.80 123.29 1,374,967 -2.05(-1.64%)
Apr 09, 2024 125.80 126.43 124.86 125.34 935,263 -0.37(-0.29%)
Apr 08, 2024 125.97 127.33 125.60 125.71 1,002,053 -0.15(-0.12%)
Apr 05, 2024 125.08 126.47 124.68 125.86 976,175 +0.86(+0.69%)
Apr 04, 2024 128.80 129.99 124.93 125.00 1,184,063 -1.89(-1.49%)
Apr 03, 2024 127.50 128.50 126.47 126.89 1,077,181 -0.92(-0.72%)
Apr 02, 2024 128.22 129.04 127.73 127.81 813,791 -1.57(-1.21%)
Apr 01, 2024 130.39 131.64 128.78 129.38 1,282,335 -1.71(-1.30%)
Mar 28, 2024 128.00 131.65 131.09 131.09 1,914,815 +3.09(+2.41%)
Mar 27, 2024 126.74 128.03 125.80 128.00 1,416,670 +2.58(+2.06%)
Mar 26, 2024 125.19 126.38 125.19 125.42 873,227 +0.16(+0.13%)
Mar 25, 2024 125.51 126.45 125.08 125.26 1,135,897 -0.50(-0.40%)
Mar 22, 2024 127.18 127.90 125.73 125.76 940,423 -1.42(-1.12%)
Mar 21, 2024 126.16 127.89 125.82 127.18 1,612,148 +1.41(+1.12%)
Mar 20, 2024 121.03 125.85 120.77 125.77 1,006,082 +4.53(+3.74%)
Mar 19, 2024 120.53 122.00 120.33 121.24 1,286,015 +0.86(+0.71%)
Mar 18, 2024 120.50 120.78 119.45 120.38 1,403,486 +0.14(+0.12%)
Mar 15, 2024 122.41 123.96 119.61 120.24 3,134,398 -3.60(-2.91%)
Mar 14, 2024 126.02 127.70 123.41 123.84 1,603,548 -2.12(-1.68%)
Mar 13, 2024 124.89 126.00 124.70 125.96 1,427,382 +1.21(+0.97%)
Mar 12, 2024 122.48 124.98 121.82 124.75 1,824,350 +2.83(+2.32%)
Mar 11, 2024 121.00 122.02 120.45 121.92 1,502,855 +0.66(+0.54%)
Mar 08, 2024 121.44 122.11 120.83 121.26 1,133,149 -0.26(-0.21%)
Mar 07, 2024 120.46 121.93 120.32 121.52 1,613,891 +2.12(+1.78%)
Mar 06, 2024 121.62 121.81 118.74 119.40 2,458,858 -1.87(-1.54%)
Mar 05, 2024 119.55 122.99 119.55 121.27 2,450,962 +1.20(+1.00%)
Mar 04, 2024 120.71 121.23 119.94 120.07 1,662,336 -0.74(-0.61%)
Mar 01, 2024 120.77 121.48 120.43 120.81 1,984,409 +0.11(+0.09%)
Feb 29, 2024 123.40 123.60 120.41 120.70 3,579,640 -2.55(-2.07%)
Feb 28, 2024 122.65 123.91 122.31 123.25 1,525,590 +0.60(+0.49%)
Feb 27, 2024 122.07 123.37 121.44 122.65 2,525,645 +0.69(+0.57%)
Feb 26, 2024 121.21 123.38 121.03 121.96 2,347,770 +0.25(+0.21%)
Feb 23, 2024 121.13 123.39 120.37 121.71 3,228,376 +1.65(+1.37%)
Feb 22, 2024 120.99 122.37 120.00 120.06 4,384,546 -0.65(-0.54%)
Feb 21, 2024 121.45 123.92 120.28 120.71 7,291,956 -3.01(-2.43%)
Feb 20, 2024 122.81 126.62 120.42 123.72 22,572,598 +13.85(+12.61%)
Feb 16, 2024 109.61 111.03 109.06 109.87 1,334,617 -0.23(-0.21%)
Feb 15, 2024 109.33 110.15 108.88 110.10 1,524,162 +1.60(+1.48%)
Feb 14, 2024 108.57 108.95 107.63 108.50 1,327,553 +0.72(+0.66%)
Feb 13, 2024 107.81 108.31 106.50 107.78 1,542,382 -2.10(-1.91%)
Feb 12, 2024 108.69 110.70 108.60 109.88 1,858,353 +1.31(+1.21%)
Feb 09, 2024 108.17 108.82 107.42 108.57 1,072,609 +0.34(+0.31%)
Feb 08, 2024 107.28 108.32 106.05 108.23 1,273,142 +2.55(+2.41%)
Feb 07, 2024 105.40 105.87 103.49 105.68 1,745,057 +0.62(+0.59%)
Feb 06, 2024 105.98 106.45 104.13 105.07 1,963,438 -0.96(-0.91%)
Feb 05, 2024 105.17 106.63 105.08 106.03 1,562,697 -0.37(-0.35%)
Feb 02, 2024 105.91 107.30 105.11 106.40 1,465,743 +0.44(+0.41%)
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.