Skip to main content

Discover Financial Services (NY: DFS )

180.11 -2.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 183.77 184.00 178.67 180.11 1,069,779 -2.32(-1.27%)
Nov 29, 2024 183.45 185.20 182.02 182.43 577,902 -0.13(-0.07%)
Nov 27, 2024 183.39 184.77 180.85 182.56 873,777 -0.06(-0.03%)
Nov 26, 2024 181.64 183.34 180.09 182.62 1,233,209 -0.05(-0.03%)
Nov 25, 2024 180.63 184.48 180.50 182.67 2,566,270 +3.38(+1.89%)
Nov 22, 2024 174.78 179.58 174.78 179.29 1,063,023 +4.38(+2.50%)
Nov 21, 2024 173.79 176.12 172.49 174.91 1,904,756 +2.84(+1.65%)
Nov 20, 2024 172.06 172.99 171.06 172.07 1,976,601 +0.27(+0.16%)
Nov 19, 2024 169.70 172.04 168.76 171.80 1,230,705 -0.72(-0.42%)
Nov 18, 2024 174.65 175.88 172.18 172.52 1,073,271 -2.84(-1.62%)
Nov 15, 2024 173.86 176.64 173.84 175.36 3,187,458 +2.23(+1.29%)
Nov 14, 2024 173.31 174.80 171.87 173.13 1,503,986 -0.82(-0.47%)
Nov 13, 2024 176.94 178.63 173.63 173.94 1,944,447 -3.11(-1.76%)
Nov 12, 2024 179.66 181.11 175.84 177.05 1,799,497 -3.60(-2.00%)
Nov 11, 2024 179.00 182.86 176.23 180.66 2,334,527 +6.22(+3.56%)
Nov 08, 2024 174.79 176.91 172.66 174.44 3,313,870 +0.15(+0.09%)
Nov 07, 2024 179.27 179.72 174.01 174.29 3,374,210 -7.52(-4.14%)
Nov 06, 2024 176.27 187.50 174.77 181.81 8,252,437 +30.57(+20.22%)
Nov 05, 2024 148.91 152.83 148.41 151.24 1,473,936 +2.70(+1.82%)
Nov 04, 2024 151.06 151.06 147.05 148.54 1,257,004 -2.15(-1.43%)
Nov 01, 2024 147.83 150.93 147.24 150.69 2,211,707 +2.86(+1.93%)
Oct 31, 2024 154.37 154.81 147.71 147.83 3,175,828 -6.04(-3.93%)
Oct 30, 2024 150.79 155.85 150.43 153.87 1,307,930 +3.75(+2.49%)
Oct 29, 2024 151.56 152.67 149.52 150.13 1,447,906 -2.13(-1.40%)
Oct 28, 2024 148.30 152.97 147.90 152.26 1,253,902 +3.96(+2.67%)
Oct 25, 2024 149.72 156.42 148.18 148.30 1,963,213 +5.76(+4.04%)
Oct 24, 2024 144.61 145.16 142.47 142.54 1,401,512 -2.03(-1.41%)
Oct 23, 2024 144.66 146.19 141.79 144.57 2,123,663 -0.29(-0.20%)
Oct 22, 2024 145.23 146.09 143.94 144.86 1,352,182 -1.02(-0.70%)
Oct 21, 2024 147.79 148.84 144.75 145.88 1,453,776 -2.20(-1.49%)
Oct 18, 2024 149.01 149.39 143.75 148.08 1,249,467 -1.77(-1.18%)
Oct 17, 2024 148.40 152.28 147.59 149.85 1,570,550 +2.92(+1.99%)
Oct 16, 2024 149.26 149.26 146.82 146.93 1,197,591 +0.39(+0.26%)
Oct 15, 2024 147.45 149.36 146.39 146.54 987,005 -0.17(-0.12%)
Oct 14, 2024 145.41 147.03 144.16 146.71 878,688 +1.49(+1.03%)
Oct 11, 2024 141.66 145.78 141.66 145.22 849,910 +4.05(+2.87%)
Oct 10, 2024 141.61 143.38 140.95 141.17 981,052 -1.40(-0.98%)
Oct 09, 2024 141.51 143.29 140.96 142.57 1,353,425 +1.06(+0.75%)
Oct 08, 2024 143.48 143.90 141.46 141.51 1,013,120 -1.96(-1.37%)
Oct 07, 2024 143.41 144.66 142.32 143.48 1,203,406 -0.83(-0.57%)
Oct 04, 2024 139.09 144.41 138.44 144.30 1,154,137 +8.49(+6.25%)
Oct 03, 2024 136.14 136.18 133.55 135.82 587,772 -0.95(-0.69%)
Oct 02, 2024 136.54 137.70 134.45 136.76 605,838 +0.92(+0.68%)
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.