Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 84.75 85.47 83.97 84.53 2,134,428 +0.29(+0.35%)
Sep 28, 2023 82.69 84.60 82.51 84.23 2,134,665 +1.04(+1.25%)
Sep 27, 2023 85.09 85.29 82.38 83.19 1,990,256 -1.56(-1.84%)
Sep 26, 2023 84.59 85.95 84.42 84.75 1,704,199 -0.69(-0.81%)
Sep 25, 2023 84.59 85.47 84.90 85.44 1,330,757 +0.37(+0.44%)
Sep 22, 2023 85.79 85.91 84.93 85.07 1,305,330 -0.35(-0.41%)
Sep 21, 2023 85.41 86.54 85.40 85.42 1,408,982 -1.08(-1.25%)
Sep 20, 2023 87.48 87.84 86.38 86.51 1,194,065 -0.15(-0.17%)
Sep 19, 2023 86.36 86.95 85.95 86.65 1,830,253 +0.33(+0.38%)
Sep 18, 2023 86.95 87.09 85.58 86.32 1,547,109 -1.24(-1.42%)
Sep 15, 2023 87.60 89.12 87.25 87.56 4,238,016 -0.33(-0.38%)
Sep 14, 2023 87.56 88.55 87.20 87.89 2,120,715 +1.38(+1.59%)
Sep 13, 2023 87.48 87.65 85.86 86.52 1,860,202 -0.46(-0.53%)
Sep 12, 2023 87.08 87.83 85.33 86.97 2,945,375 -0.48(-0.55%)
Sep 11, 2023 88.24 88.62 87.33 87.45 1,194,189 +0.06(+0.07%)
Sep 08, 2023 87.62 87.89 86.72 87.39 1,120,129 +0.18(+0.20%)
Sep 07, 2023 88.40 89.24 86.95 87.22 1,890,988 -2.07(-2.32%)
Sep 06, 2023 88.92 89.85 88.24 89.29 1,923,008 -0.29(-0.33%)
Sep 05, 2023 89.32 90.16 88.84 89.58 2,290,788 -0.24(-0.27%)
Sep 01, 2023 89.07 89.93 88.66 89.82 1,473,773 +1.94(+2.21%)
Aug 31, 2023 87.93 88.69 87.38 87.88 1,752,515 +0.34(+0.39%)
Aug 30, 2023 88.48 88.59 87.47 87.54 2,437,735 -0.61(-0.70%)
Aug 29, 2023 87.11 88.18 87.05 88.15 1,901,587 +0.80(+0.92%)
Aug 28, 2023 87.00 88.20 87.00 87.35 2,200,671 +0.77(+0.89%)
Aug 25, 2023 87.15 87.65 85.86 86.58 2,498,926 -0.39(-0.45%)
Aug 24, 2023 87.24 88.74 86.50 86.97 3,390,406 +0.54(+0.62%)
Aug 23, 2023 86.33 86.77 85.76 86.44 2,964,580 +0.27(+0.32%)
Aug 22, 2023 88.95 89.19 86.03 86.16 3,702,023 -2.92(-3.28%)
Aug 21, 2023 90.29 90.70 87.96 89.09 2,872,267 -1.27(-1.40%)
Aug 18, 2023 88.83 91.33 88.65 90.36 3,092,069 +0.93(+1.04%)
Aug 17, 2023 89.95 90.75 88.74 89.43 7,982,144 +2.05(+2.35%)
Aug 16, 2023 89.06 89.80 86.35 87.37 7,762,820 -2.61(-2.90%)
Aug 15, 2023 90.51 92.25 88.69 89.99 8,932,292 -9.38(-9.44%)
Aug 14, 2023 99.48 100.22 98.89 99.37 1,654,788 -0.88(-0.88%)
Aug 11, 2023 99.85 100.51 99.81 100.25 1,475,237 -0.04(-0.04%)
Aug 10, 2023 101.62 102.04 100.23 100.29 2,048,221 -0.74(-0.73%)
Aug 09, 2023 101.00 102.37 100.29 101.02 2,074,690 -0.27(-0.27%)
Aug 08, 2023 98.10 101.45 97.35 101.30 2,002,186 +1.65(+1.65%)
Aug 07, 2023 99.72 100.03 99.00 99.65 903,196 +0.56(+0.57%)
Aug 04, 2023 99.27 100.33 98.76 99.09 1,682,168 -0.22(-0.22%)
Aug 03, 2023 99.33 99.83 98.57 99.31 1,224,292 -0.54(-0.54%)
Aug 02, 2023 100.36 100.36 98.88 99.85 1,128,871 -1.62(-1.59%)
Aug 01, 2023 101.63 101.69 100.53 101.47 1,410,349 -0.71(-0.69%)
Jul 31, 2023 101.61 103.24 101.51 102.18 2,036,923 +0.85(+0.84%)
Jul 28, 2023 102.30 102.43 101.13 101.32 1,322,264 +0.47(+0.47%)
Jul 27, 2023 103.66 103.76 100.58 100.85 1,845,775 -2.24(-2.17%)
Jul 26, 2023 104.88 105.45 102.58 103.09 2,077,232 -1.42(-1.36%)
Jul 25, 2023 105.23 105.61 103.90 104.51 3,043,400 -0.85(-0.81%)
Jul 24, 2023 101.65 105.69 101.58 105.36 3,449,001 +3.61(+3.55%)
Jul 21, 2023 98.56 103.11 98.35 101.75 5,463,853 +2.58(+2.60%)
Jul 20, 2023 100.06 103.45 97.80 99.17 11,616,079 -18.78(-15.92%)
Jul 19, 2023 117.60 118.58 117.36 117.95 2,515,703 +0.15(+0.12%)
Jul 18, 2023 117.07 118.11 116.53 117.81 1,501,797 +1.29(+1.10%)
Jul 17, 2023 114.50 117.15 114.12 116.52 1,465,555 +1.75(+1.53%)
Jul 14, 2023 116.42 116.45 113.78 114.77 1,133,081 -1.08(-0.94%)
Jul 13, 2023 115.81 116.53 115.29 115.85 1,519,103 +0.54(+0.47%)
Jul 12, 2023 117.03 117.16 114.84 115.31 2,836,495 -0.36(-0.31%)
Jul 11, 2023 115.32 116.58 114.99 115.67 1,441,975 +0.97(+0.84%)
Jul 10, 2023 113.35 114.84 113.24 114.70 1,372,862 +1.50(+1.33%)
Jul 07, 2023 112.02 114.34 111.75 113.20 1,770,942 +1.26(+1.12%)
Jul 06, 2023 111.22 111.96 109.95 111.94 1,439,399 -0.64(-0.57%)
Jul 05, 2023 113.27 113.92 112.50 112.58 1,494,833 -1.73(-1.52%)
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.