Discover Financial Services (NY: DFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	105.44	106.88	104.23	104.34	2,391,396	-2.69(-2.51%)
Jan 30, 2024	104.52	107.44	104.52	107.03	1,976,463	+2.15(+2.05%)
Jan 29, 2024	105.61	105.85	103.98	104.88	1,370,565	-0.84(-0.80%)
Jan 26, 2024	103.07	105.89	102.75	105.72	2,763,522	+3.14(+3.06%)
Jan 25, 2024	100.57	103.44	100.57	102.58	2,607,954	+2.49(+2.49%)
Jan 24, 2024	99.75	100.42	98.67	100.09	2,140,576	+0.77(+0.78%)
Jan 23, 2024	98.65	99.53	97.96	99.32	1,938,984	+0.78(+0.79%)
Jan 22, 2024	96.66	100.92	96.60	98.54	3,418,379	+2.29(+2.38%)
Jan 19, 2024	96.40	97.57	95.71	96.24	5,577,010	+0.33(+0.34%)
Jan 18, 2024	99.91	103.48	95.38	95.91	11,336,468	-11.61(-10.80%)
Jan 17, 2024	106.71	108.33	106.60	107.52	3,821,935	-0.91(-0.84%)
Jan 16, 2024	107.33	108.46	106.53	108.43	2,454,777	+0.13(+0.12%)
Jan 12, 2024	110.08	110.33	107.03	108.31	2,288,559	-1.68(-1.53%)
Jan 11, 2024	109.58	110.08	107.84	109.99	1,760,408	+0.20(+0.18%)
Jan 10, 2024	109.90	110.87	109.08	109.79	1,689,499	-0.39(-0.35%)
Jan 09, 2024	110.33	110.65	109.74	110.17	1,096,361	-1.40(-1.26%)
Jan 08, 2024	110.32	111.61	110.15	111.58	1,135,400	+0.98(+0.89%)
Jan 05, 2024	108.56	111.73	108.06	110.60	1,668,385	+1.50(+1.38%)
Jan 04, 2024	109.65	110.59	108.85	109.10	1,336,027	-0.41(-0.37%)
Jan 03, 2024	111.74	111.90	108.71	109.50	1,275,196	-1.58(-1.42%)
Jan 02, 2024	110.06	111.44	109.81	111.08	1,316,229	-0.06(-0.05%)
Dec 29, 2023	111.54	112.15	110.83	111.14	929,440	-0.17(-0.15%)
Dec 28, 2023	110.98	111.41	110.66	111.31	736,687	+0.33(+0.29%)
Dec 27, 2023	110.25	111.04	110.01	110.98	751,417	+0.58(+0.53%)
Dec 26, 2023	109.60	110.43	109.54	110.40	652,219	+0.65(+0.59%)
Dec 22, 2023	110.35	110.66	109.30	109.75	834,730	-0.17(-0.15%)
Dec 21, 2023	107.85	110.18	107.71	109.92	1,366,740	+3.50(+3.29%)
Dec 20, 2023	109.06	109.49	106.36	106.42	1,868,697	-1.33(-1.23%)
Dec 19, 2023	105.58	107.82	105.58	107.74	1,399,637	+2.09(+1.97%)
Dec 18, 2023	105.59	106.05	105.03	105.66	1,842,706	+0.81(+0.77%)
Dec 15, 2023	105.80	106.73	104.56	104.84	3,339,974	-1.67(-1.57%)
Dec 14, 2023	105.13	107.03	104.81	106.52	3,500,853	+1.89(+1.81%)
Dec 13, 2023	101.71	104.80	100.28	104.63	2,421,968	+3.04(+2.99%)
Dec 12, 2023	102.03	103.10	101.56	101.59	1,819,797	-0.55(-0.54%)
Dec 11, 2023	102.48	102.75	101.49	102.14	1,160,804	+0.00(+0.00%)
Dec 08, 2023	101.11	103.11	100.88	102.14	1,667,170	+0.96(+0.95%)
Dec 07, 2023	100.05	101.39	100.05	101.19	2,175,490	+1.61(+1.62%)
Dec 06, 2023	100.75	104.13	99.33	99.57	4,322,622	+1.60(+1.64%)
Dec 05, 2023	92.95	98.80	92.95	97.97	6,229,278	+4.29(+4.58%)
Dec 04, 2023	93.65	94.89	92.78	93.68	2,046,970	-0.87(-0.92%)
Dec 01, 2023	91.65	94.88	91.62	94.55	3,040,890	+2.59(+2.82%)
Nov 30, 2023	88.68	92.40	88.58	91.96	5,762,066	+4.06(+4.62%)
Nov 29, 2023	87.02	89.15	86.52	87.90	2,256,994	+1.65(+1.91%)
Nov 28, 2023	84.48	86.57	84.42	86.24	1,365,072	+1.76(+2.08%)
Nov 27, 2023	85.25	85.59	84.24	84.48	1,254,211	-1.32(-1.53%)
Nov 24, 2023	85.76	86.13	85.35	85.80	318,123	+0.30(+0.35%)
Nov 22, 2023	85.55	86.05	85.01	85.50	924,861	+0.52(+0.62%)
Nov 21, 2023	85.29	86.04	84.79	84.98	1,341,274	-0.31(-0.36%)
Nov 20, 2023	84.97	85.58	84.50	85.29	1,654,547	+0.56(+0.66%)
Nov 17, 2023	83.44	84.73	83.05	84.73	1,291,274	+2.14(+2.59%)
Nov 16, 2023	83.94	84.28	82.42	82.59	1,214,979	-1.43(-1.70%)
Nov 15, 2023	83.70	84.87	82.39	84.02	2,432,786	-0.01(-0.01%)
Nov 14, 2023	84.29	84.77	83.04	84.03	3,214,996	+1.82(+2.22%)
Nov 13, 2023	81.60	82.43	81.10	82.21	4,949,641	+0.29(+0.36%)
Nov 10, 2023	81.90	82.03	80.58	81.91	2,300,031	+0.63(+0.77%)
Nov 09, 2023	83.13	83.26	81.10	81.28	2,011,329	-1.44(-1.74%)
Nov 08, 2023	83.25	83.70	82.16	82.73	1,724,168	-0.51(-0.61%)
Nov 07, 2023	84.81	84.93	83.01	83.24	2,878,532	-1.63(-1.92%)
Nov 06, 2023	85.43	85.97	84.21	84.86	2,482,369	-0.65(-0.76%)
Nov 03, 2023	84.98	86.49	84.98	85.51	1,761,246	+1.94(+2.32%)
Nov 02, 2023	82.39	83.59	81.97	83.57	1,653,740	+2.56(+3.16%)

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.