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.

DateOpenCloseChangeLowHighVolume
2022-05-27111.10112.20↑$1.10 (0.99%)110.80112.731.69M
2022-05-26108.67110.78↑$2.11 (1.94%)108.67111.741.79M
2022-05-25103.29107.67↑$4.38 (4.24%)103.29108.681.96M
2022-05-24107.00104.42↓$2.58 (-2.41%)102.88107.231.73M
2022-05-23106.62108.11↑$1.49 (1.40%)106.36109.182.03M
2022-05-20105.50103.82↓$1.68 (-1.59%)101.20105.881.80M
2022-05-19102.93104.08↑$1.15 (1.12%)102.73105.342.19M
2022-05-18105.70105.10↓$0.60 (-0.57%)104.36107.102.56M
2022-05-17106.42107.95↑$1.53 (1.44%)105.35108.671.59M
2022-05-16104.08103.00↓$1.08 (-1.04%)101.85105.181.61M
2022-05-13103.08104.90↑$1.82 (1.77%)103.08106.281.58M
2022-05-12102.00101.35↓$0.65 (-0.64%)98.39103.241.97M
2022-05-11105.41104.63↓$0.78 (-0.74%)104.50109.121.28M
2022-05-10107.95105.21↓$2.74 (-2.54%)103.15109.182.29M
2022-05-09109.14107.27↓$1.87 (-1.71%)107.06110.811.83M
2022-05-06114.78111.01↓$3.77 (-3.28%)110.69115.371.98M
2022-05-05118.77115.44↓$3.33 (-2.80%)114.43120.301.99M
2022-05-04115.66120.58↑$4.92 (4.25%)115.19121.171.55M
2022-05-03114.15115.56↑$1.41 (1.24%)112.58117.281.76M
2022-05-02113.28113.28↑$0.00 (0.00%)110.59113.701.57M
2022-04-29116.76112.46↓$4.30 (-3.68%)112.12118.411.46M
2022-04-28116.95115.98↓$0.97 (-0.83%)110.20118.652.80M
2022-04-27107.80107.01↓$0.79 (-0.73%)105.68109.332.13M
2022-04-26111.11109.39↓$1.72 (-1.55%)109.39113.291.16M
2022-04-25110.99112.64↑$1.65 (1.49%)108.82112.911.08M
2022-04-22115.83112.37↓$3.46 (-2.99%)112.20116.291.33M
2022-04-21119.82116.53↓$3.29 (-2.75%)116.19120.941.25M
2022-04-20120.00118.82↓$1.18 (-0.98%)118.40121.111.05M
2022-04-19116.70118.75↑$2.05 (1.76%)116.50119.471.45M
2022-04-18112.03116.43↑$4.40 (3.93%)112.03117.061.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.