Discover Financial Services (DFS) Historical Stock Data
103.88 ↑0.58 (0.56%)
As of December 11, 2023, 1:23pm EST.
Historical Data
In the past 30 trading days, DFS is up 0.44% a day on average. There have been 19 days where Discover Financial Services closed green and 11 days where DFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 102.25 | 103.30 | ↑$1.05 (1.03%) | 102.02 | 104.28 | 1.61M |
| 2023-12-07 | 101.18 | 102.33 | ↑$1.15 (1.14%) | 101.18 | 102.54 | 2.11M |
| 2023-12-06 | 101.89 | 100.70 | ↓$1.19 (-1.17%) | 100.45 | 105.31 | 4.17M |
| 2023-12-05 | 94.00 | 99.08 | ↑$5.08 (5.40%) | 94.00 | 99.92 | 6.16M |
| 2023-12-04 | 94.71 | 94.74 | ↑$0.03 (0.03%) | 93.83 | 95.96 | 1.80M |
| 2023-12-01 | 92.69 | 95.62 | ↑$2.93 (3.16%) | 92.66 | 95.96 | 2.82M |
| 2023-11-30 | 89.68 | 93.00 | ↑$3.32 (3.70%) | 89.60 | 93.45 | 5.55M |
| 2023-11-29 | 88.00 | 88.89 | ↑$0.89 (1.01%) | 87.50 | 90.16 | 2.23M |
| 2023-11-28 | 85.44 | 87.22 | ↑$1.78 (2.08%) | 85.38 | 87.55 | 1.35M |
| 2023-11-27 | 86.21 | 85.44 | ↓$0.77 (-0.89%) | 85.21 | 86.51 | 1.24M |
| 2023-11-24 | 86.73 | 86.77 | ↑$0.04 (0.05%) | 86.32 | 87.09 | 314.57K |
| 2023-11-22 | 86.52 | 86.47 | ↓$0.05 (-0.06%) | 85.97 | 87.02 | 0.91M |
| 2023-11-21 | 86.25 | 85.94 | ↓$0.31 (-0.36%) | 85.76 | 87.01 | 1.33M |
| 2023-11-20 | 86.63 | 86.95 | ↑$0.32 (0.37%) | 86.15 | 87.25 | 1.59M |
| 2023-11-17 | 85.07 | 86.38 | ↑$1.31 (1.54%) | 84.68 | 86.38 | 1.27M |
| 2023-11-16 | 85.58 | 84.20 | ↓$1.38 (-1.61%) | 84.04 | 85.85 | 0.93M |
| 2023-11-15 | 85.33 | 85.66 | ↑$0.33 (0.39%) | 84.04 | 86.53 | 2.37M |
| 2023-11-14 | 85.94 | 85.67 | ↓$0.27 (-0.31%) | 84.66 | 86.42 | 3.15M |
| 2023-11-13 | 83.19 | 83.81 | ↑$0.62 (0.75%) | 82.68 | 84.04 | 4.85M |
| 2023-11-10 | 83.50 | 83.51 | ↑$0.01 (0.01%) | 82.15 | 83.63 | 2.25M |
| 2023-11-09 | 84.75 | 82.87 | ↓$1.88 (-2.22%) | 82.68 | 84.89 | 1.97M |
| 2023-11-08 | 84.87 | 84.34 | ↓$0.53 (-0.62%) | 83.76 | 85.32 | 1.69M |
| 2023-11-07 | 86.47 | 84.86 | ↓$1.61 (-1.86%) | 84.63 | 86.53 | 2.82M |
| 2023-11-06 | 87.10 | 86.52 | ↓$0.58 (-0.67%) | 85.86 | 87.65 | 1.11M |
| 2023-11-03 | 86.64 | 87.18 | ↑$0.54 (0.62%) | 86.64 | 88.18 | 1.69M |
| 2023-11-02 | 84.00 | 85.20 | ↑$1.20 (1.43%) | 83.57 | 85.22 | 1.62M |
| 2023-11-01 | 82.41 | 82.59 | ↑$0.18 (0.22%) | 81.61 | 82.82 | 1.14M |
| 2023-10-31 | 81.47 | 82.08 | ↑$0.61 (0.75%) | 81.09 | 82.37 | 1.58M |
| 2023-10-30 | 80.96 | 81.14 | ↑$0.18 (0.22%) | 80.38 | 81.46 | 0.91M |
| 2023-10-27 | 81.21 | 80.49 | ↓$0.72 (-0.89%) | 79.04 | 81.47 | 1.45M |
Create an account or log in to view more rows.
$DFS green is good
$DFS more shorts the better idc
$DFS going green
$DFS News?
$DFS lets go <3
$DFS another bear trap
$DFS what time we going green?
$DFS buying all the dips.
$DFS beauty. Bag secured
$DFS what caused the sell off in an otherwise good tech market today?