Discover Financial Services (DFS) Historical Stock Data
112.20 ↑1.42 (1.28%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, DFS is down -0.18% a day on average. There have been 13 days where Discover Financial Services closed green and 17 days where DFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 111.10 | 112.20 | ↑$1.10 (0.99%) | 110.80 | 112.73 | 1.69M |
| 2022-05-26 | 108.67 | 110.78 | ↑$2.11 (1.94%) | 108.67 | 111.74 | 1.79M |
| 2022-05-25 | 103.29 | 107.67 | ↑$4.38 (4.24%) | 103.29 | 108.68 | 1.96M |
| 2022-05-24 | 107.00 | 104.42 | ↓$2.58 (-2.41%) | 102.88 | 107.23 | 1.73M |
| 2022-05-23 | 106.62 | 108.11 | ↑$1.49 (1.40%) | 106.36 | 109.18 | 2.03M |
| 2022-05-20 | 105.50 | 103.82 | ↓$1.68 (-1.59%) | 101.20 | 105.88 | 1.80M |
| 2022-05-19 | 102.93 | 104.08 | ↑$1.15 (1.12%) | 102.73 | 105.34 | 2.19M |
| 2022-05-18 | 105.70 | 105.10 | ↓$0.60 (-0.57%) | 104.36 | 107.10 | 2.56M |
| 2022-05-17 | 106.42 | 107.95 | ↑$1.53 (1.44%) | 105.35 | 108.67 | 1.59M |
| 2022-05-16 | 104.08 | 103.00 | ↓$1.08 (-1.04%) | 101.85 | 105.18 | 1.61M |
| 2022-05-13 | 103.08 | 104.90 | ↑$1.82 (1.77%) | 103.08 | 106.28 | 1.58M |
| 2022-05-12 | 102.00 | 101.35 | ↓$0.65 (-0.64%) | 98.39 | 103.24 | 1.97M |
| 2022-05-11 | 105.41 | 104.63 | ↓$0.78 (-0.74%) | 104.50 | 109.12 | 1.28M |
| 2022-05-10 | 107.95 | 105.21 | ↓$2.74 (-2.54%) | 103.15 | 109.18 | 2.29M |
| 2022-05-09 | 109.14 | 107.27 | ↓$1.87 (-1.71%) | 107.06 | 110.81 | 1.83M |
| 2022-05-06 | 114.78 | 111.01 | ↓$3.77 (-3.28%) | 110.69 | 115.37 | 1.98M |
| 2022-05-05 | 118.77 | 115.44 | ↓$3.33 (-2.80%) | 114.43 | 120.30 | 1.99M |
| 2022-05-04 | 115.66 | 120.58 | ↑$4.92 (4.25%) | 115.19 | 121.17 | 1.55M |
| 2022-05-03 | 114.15 | 115.56 | ↑$1.41 (1.24%) | 112.58 | 117.28 | 1.76M |
| 2022-05-02 | 113.28 | 113.28 | ↑$0.00 (0.00%) | 110.59 | 113.70 | 1.57M |
| 2022-04-29 | 116.76 | 112.46 | ↓$4.30 (-3.68%) | 112.12 | 118.41 | 1.46M |
| 2022-04-28 | 116.95 | 115.98 | ↓$0.97 (-0.83%) | 110.20 | 118.65 | 2.80M |
| 2022-04-27 | 107.80 | 107.01 | ↓$0.79 (-0.73%) | 105.68 | 109.33 | 2.13M |
| 2022-04-26 | 111.11 | 109.39 | ↓$1.72 (-1.55%) | 109.39 | 113.29 | 1.16M |
| 2022-04-25 | 110.99 | 112.64 | ↑$1.65 (1.49%) | 108.82 | 112.91 | 1.08M |
| 2022-04-22 | 115.83 | 112.37 | ↓$3.46 (-2.99%) | 112.20 | 116.29 | 1.33M |
| 2022-04-21 | 119.82 | 116.53 | ↓$3.29 (-2.75%) | 116.19 | 120.94 | 1.25M |
| 2022-04-20 | 120.00 | 118.82 | ↓$1.18 (-0.98%) | 118.40 | 121.11 | 1.05M |
| 2022-04-19 | 116.70 | 118.75 | ↑$2.05 (1.76%) | 116.50 | 119.47 | 1.45M |
| 2022-04-18 | 112.03 | 116.43 | ↑$4.40 (3.93%) | 112.03 | 117.06 | 1.12M |
Create an account or log in to view more rows.
$DFS will be green by open
$DFS LFGGGGGG
$DFS Market is down
No worries
$DFS Price target here?
$DFS im in.
$DFS buy and HODL