Discover Financial Services (NY: DFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+2.14(+1.24%)
Nov 20, 2024	172.76	173.69	171.76	172.77	1,968,593	+0.27(+0.16%)
Nov 19, 2024	170.39	172.74	169.45	172.50	1,225,719	-0.72(-0.42%)
Nov 18, 2024	175.36	176.60	172.88	173.22	1,068,923	-2.85(-1.62%)
Nov 15, 2024	174.57	177.36	174.55	176.07	3,174,544	+2.24(+1.29%)
Nov 14, 2024	174.01	175.51	172.57	173.83	1,497,893	-0.82(-0.47%)
Nov 13, 2024	177.66	179.36	174.34	174.65	1,936,569	-3.12(-1.76%)
Nov 12, 2024	180.39	181.85	176.56	177.77	1,792,207	-3.62(-2.00%)
Nov 11, 2024	179.73	183.60	176.95	181.39	2,325,069	+6.24(+3.56%)
Nov 08, 2024	175.50	177.63	173.36	175.15	3,300,444	+0.15(+0.09%)
Nov 07, 2024	180.00	180.45	174.72	175.00	3,360,539	-7.55(-4.14%)
Nov 06, 2024	176.99	188.26	175.48	182.55	8,219,001	+30.70(+20.22%)
Nov 05, 2024	149.52	153.45	149.01	151.85	1,467,965	+2.71(+1.82%)
Nov 04, 2024	151.67	151.67	147.65	149.14	1,251,912	-2.16(-1.43%)
Nov 01, 2024	148.43	151.54	147.84	151.30	2,202,746	+2.87(+1.93%)
Oct 31, 2024	155.00	155.44	148.31	148.43	3,162,961	-6.07(-3.93%)
Oct 30, 2024	151.40	156.48	151.04	154.50	1,302,631	+3.76(+2.49%)
Oct 29, 2024	152.18	153.29	150.13	150.74	1,442,040	-2.14(-1.40%)
Oct 28, 2024	148.90	153.59	148.50	152.88	1,248,822	+3.98(+2.67%)
Oct 25, 2024	150.33	157.06	148.78	148.90	1,955,259	+5.78(+4.04%)
Oct 24, 2024	145.20	145.75	143.05	143.12	1,395,834	-2.04(-1.41%)
Oct 23, 2024	145.25	146.79	142.37	145.16	2,115,059	-0.29(-0.20%)
Oct 22, 2024	145.82	146.68	144.53	145.45	1,346,704	-1.02(-0.70%)
Oct 21, 2024	148.39	149.45	145.34	146.47	1,447,886	-2.21(-1.49%)
Oct 18, 2024	149.62	150.00	144.34	148.68	1,244,405	-1.78(-1.18%)
Oct 17, 2024	149.00	152.90	148.19	150.46	1,564,187	+2.93(+1.99%)
Oct 16, 2024	149.87	149.87	147.42	147.53	1,192,739	+0.39(+0.27%)
Oct 15, 2024	148.05	149.97	146.99	147.14	983,006	-0.17(-0.12%)
Oct 14, 2024	146.00	147.63	144.75	147.31	875,128	+1.50(+1.03%)
Oct 11, 2024	142.24	146.37	142.24	145.81	846,467	+4.07(+2.87%)
Oct 10, 2024	142.19	143.96	141.52	141.74	977,078	-1.41(-0.98%)
Oct 09, 2024	142.09	143.87	141.53	143.15	1,347,942	+1.06(+0.75%)
Oct 08, 2024	144.06	144.48	142.03	142.09	1,009,016	-1.97(-1.37%)
Oct 07, 2024	143.99	145.25	142.90	144.06	1,198,531	-0.83(-0.57%)
Oct 04, 2024	139.66	145.00	139.00	144.89	1,149,461	+8.52(+6.25%)
Oct 03, 2024	136.69	136.73	134.09	136.37	585,391	-0.95(-0.69%)
Oct 02, 2024	137.10	138.26	135.00	137.32	603,384	+0.92(+0.67%)
Oct 01, 2024	140.40	140.51	135.62	136.40	1,149,990	-3.89(-2.77%)
Sep 30, 2024	139.17	140.65	138.24	140.29	1,485,038	+1.04(+0.75%)
Sep 27, 2024	139.00	140.85	138.21	139.25	967,843	+0.92(+0.67%)
Sep 26, 2024	136.73	138.89	135.54	138.33	1,066,652	+2.41(+1.77%)
Sep 25, 2024	137.28	137.28	134.88	135.92	939,974	-0.55(-0.40%)
Sep 24, 2024	140.20	140.36	132.73	136.47	1,690,796	-3.73(-2.66%)
Sep 23, 2024	143.79	144.46	139.93	140.20	1,349,860	-2.29(-1.61%)
Sep 20, 2024	143.50	143.70	141.07	142.49	2,016,883	-1.43(-0.99%)
Sep 19, 2024	138.87	144.05	138.40	143.92	1,925,209	+7.81(+5.74%)
Sep 18, 2024	138.16	139.88	135.69	136.11	1,170,311	-1.47(-1.07%)
Sep 17, 2024	134.53	138.88	134.37	137.58	1,151,810	+3.67(+2.74%)
Sep 16, 2024	131.55	134.32	131.31	133.91	1,109,511	+2.58(+1.96%)
Sep 13, 2024	129.85	132.29	129.85	131.33	925,413	+2.07(+1.60%)
Sep 12, 2024	128.68	129.56	126.19	129.26	788,007	+0.58(+0.45%)
Sep 11, 2024	127.31	128.93	124.47	128.68	1,336,091	-1.66(-1.27%)
Sep 10, 2024	132.66	132.66	123.73	130.34	2,619,452	-2.99(-2.24%)
Sep 09, 2024	129.57	134.84	129.57	133.33	1,084,383	+4.65(+3.61%)
Sep 06, 2024	132.45	135.05	128.36	128.68	1,008,260	-3.70(-2.79%)
Sep 05, 2024	136.31	136.67	131.11	132.38	1,379,853	-2.70(-2.00%)
Sep 04, 2024	139.00	139.56	134.75	135.08	1,094,329	-3.04(-2.20%)