Discover Financial Services (NY: DFS )

122.00 -0.33 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 121.51 122.40 121.36 122.00 1,384,773 -0.33(-0.27%)
Jun 13, 2024 123.12 123.60 120.97 122.33 1,185,062 -1.34(-1.08%)
Jun 12, 2024 122.50 125.13 122.38 123.67 922,018 +1.93(+1.59%)
Jun 11, 2024 124.77 124.77 121.07 121.74 1,226,043 -4.07(-3.24%)
Jun 10, 2024 124.29 125.93 123.03 125.81 1,122,884 +0.91(+0.73%)
Jun 07, 2024 122.08 125.92 121.84 124.90 924,851 +2.14(+1.74%)
Jun 06, 2024 123.00 124.56 122.37 122.76 1,264,886 +0.63(+0.52%)
Jun 05, 2024 121.24 122.14 120.36 122.13 900,598 +1.03(+0.85%)
Jun 04, 2024 121.88 122.90 120.20 121.10 1,024,752 -1.71(-1.39%)
Jun 03, 2024 123.00 123.50 120.62 122.81 1,171,590 +0.15(+0.12%)
May 31, 2024 121.29 122.97 120.72 122.66 3,032,721 +1.55(+1.28%)
May 30, 2024 122.29 122.60 120.72 121.11 1,499,521 -0.57(-0.47%)
May 29, 2024 120.44 121.81 119.95 121.68 1,159,413 -0.14(-0.11%)
May 28, 2024 123.12 123.21 121.11 121.82 1,059,107 -1.40(-1.14%)
May 24, 2024 123.00 124.31 122.95 123.22 1,003,834 +0.41(+0.33%)
May 23, 2024 124.33 124.33 121.34 122.81 1,040,807 -1.50(-1.21%)
May 22, 2024 124.48 125.93 123.64 124.31 1,977,438 -0.17(-0.14%)
May 21, 2024 124.11 124.69 123.67 124.48 1,039,203 +0.57(+0.46%)
May 20, 2024 124.85 125.33 123.50 123.91 702,252 -0.81(-0.65%)
May 17, 2024 124.69 124.85 123.96 124.72 1,090,210 +0.61(+0.49%)
May 16, 2024 126.19 126.53 122.90 124.11 1,717,666 -1.91(-1.51%)
May 15, 2024 124.97 126.02 124.53 126.02 1,744,915 +2.32(+1.87%)
May 14, 2024 123.86 124.23 123.09 123.70 1,059,316 +0.23(+0.18%)
May 13, 2024 123.67 123.98 122.83 123.48 1,481,359 +0.77(+0.62%)
May 10, 2024 123.72 124.00 122.50 122.71 984,648 -0.64(-0.52%)
May 09, 2024 122.66 123.78 122.55 123.35 1,141,615 +0.47(+0.38%)
May 08, 2024 122.23 123.34 122.23 122.88 522,510 -0.04(-0.03%)
May 07, 2024 125.57 125.86 122.89 122.92 725,066 -1.74(-1.40%)
May 06, 2024 125.47 126.03 124.51 124.66 1,160,173 +0.32(+0.26%)
May 03, 2024 124.91 124.92 123.21 124.34 815,564 +0.53(+0.43%)
May 02, 2024 124.16 124.73 123.11 123.81 1,629,705 +0.92(+0.75%)
May 01, 2024 125.38 126.12 122.19 122.89 1,958,711 -3.13(-2.49%)
Apr 30, 2024 126.42 127.12 125.80 126.02 1,342,354 -1.26(-0.99%)
Apr 29, 2024 127.19 127.81 126.46 127.28 742,302 +0.30(+0.23%)
Apr 26, 2024 124.80 127.68 124.71 126.99 1,161,386 +2.02(+1.62%)
Apr 25, 2024 128.15 128.35 124.90 124.97 1,456,762 -3.33(-2.60%)
Apr 24, 2024 127.54 129.84 126.87 128.30 1,815,696 -0.22(-0.17%)
Apr 23, 2024 125.65 128.63 125.30 128.52 1,894,609 +2.55(+2.02%)
Apr 22, 2024 125.33 125.99 123.68 125.97 1,143,215 +1.32(+1.06%)
Apr 19, 2024 124.96 125.44 123.11 124.65 1,557,430 +1.07(+0.87%)
Apr 18, 2024 120.08 124.69 119.88 123.58 2,297,991 +4.36(+3.65%)
Apr 17, 2024 120.23 120.80 119.00 119.22 1,753,672 +0.32(+0.27%)
Apr 16, 2024 120.82 120.82 118.64 118.90 999,683 -1.73(-1.43%)
Apr 15, 2024 122.05 122.52 119.80 120.63 793,301 +0.40(+0.33%)
Apr 12, 2024 121.16 121.64 119.84 120.23 1,025,530 -2.02(-1.65%)
Apr 11, 2024 122.30 122.97 120.40 122.25 783,262 -0.35(-0.28%)
Apr 10, 2024 123.58 123.67 121.12 122.60 1,382,699 -2.04(-1.64%)
Apr 09, 2024 125.10 125.72 124.16 124.64 940,522 -0.37(-0.29%)
Apr 08, 2024 125.27 126.61 124.90 125.01 1,007,687 -0.15(-0.12%)
Apr 05, 2024 124.38 125.76 123.98 125.16 981,664 +0.86(+0.69%)
Apr 04, 2024 128.08 129.26 124.23 124.30 1,190,721 -1.88(-1.49%)
Apr 03, 2024 126.79 127.78 125.76 126.18 1,083,238 -0.91(-0.72%)
Apr 02, 2024 127.50 128.32 127.02 127.09 818,367 -1.56(-1.21%)
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.