Discover Financial Services (NY: DFS )

124.61 -0.81 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 125.39 125.55 124.66 125.42 1,084,114 +0.61(+0.49%)
May 16, 2024 126.90 127.24 123.59 124.81 1,708,061 -1.92(-1.52%)
May 15, 2024 125.67 126.73 125.23 126.73 1,735,158 +2.33(+1.87%)
May 14, 2024 124.56 124.92 123.78 124.40 1,053,393 +0.23(+0.19%)
May 13, 2024 124.37 124.68 123.52 124.17 1,473,076 +0.77(+0.62%)
May 10, 2024 124.42 124.70 123.19 123.40 979,142 -0.64(-0.52%)
May 09, 2024 123.35 124.48 123.24 124.04 1,135,232 +0.47(+0.38%)
May 08, 2024 122.92 124.04 122.92 123.57 519,589 -0.04(-0.03%)
May 07, 2024 126.28 126.57 123.58 123.61 721,012 -1.75(-1.40%)
May 06, 2024 126.18 126.74 125.21 125.36 1,153,686 +0.32(+0.26%)
May 03, 2024 125.61 125.62 123.90 125.04 811,004 +0.53(+0.43%)
May 02, 2024 124.86 125.43 123.80 124.51 1,620,592 +0.93(+0.75%)
May 01, 2024 126.08 126.83 122.88 123.58 1,947,758 -3.15(-2.49%)
Apr 30, 2024 127.13 127.84 126.51 126.73 1,334,848 -1.27(-0.99%)
Apr 29, 2024 127.90 128.53 127.17 128.00 738,152 +0.30(+0.23%)
Apr 26, 2024 125.50 128.40 125.41 127.70 1,154,892 +2.03(+1.62%)
Apr 25, 2024 128.87 129.07 125.60 125.67 1,448,616 -3.35(-2.60%)
Apr 24, 2024 128.26 130.57 127.58 129.02 1,805,543 -0.22(-0.17%)
Apr 23, 2024 126.36 129.35 126.00 129.24 1,884,015 +2.56(+2.02%)
Apr 22, 2024 126.04 126.70 126.68 1,136,823 +1.33(+1.06%)
Apr 19, 2024 125.66 126.15 123.80 125.35 1,548,721 +1.08(+0.87%)
Apr 18, 2024 120.75 125.39 120.55 124.27 2,285,141 +4.38(+3.65%)
Apr 17, 2024 120.91 121.48 119.67 119.89 1,743,866 +0.32(+0.27%)
Apr 16, 2024 121.50 121.50 119.31 119.57 994,093 -1.74(-1.43%)
Apr 15, 2024 122.74 123.21 120.47 121.31 788,865 +0.40(+0.33%)
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%)
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.