Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 120.09 120.27 115.71 115.77 2,085,877 -3.89(-3.25%)
Sep 29, 2021 122.51 122.51 119.50 119.66 1,315,245 -1.90(-1.57%)
Sep 28, 2021 123.09 123.97 120.81 121.57 1,406,055 -2.10(-1.70%)
Sep 27, 2021 123.65 124.70 123.13 123.67 1,321,312 +1.15(+0.94%)
Sep 24, 2021 120.34 123.60 119.68 122.52 1,469,564 +1.68(+1.39%)
Sep 23, 2021 118.55 121.89 118.33 120.84 2,185,694 +3.40(+2.90%)
Sep 22, 2021 117.69 118.92 117.34 117.44 1,357,930 +1.69(+1.46%)
Sep 21, 2021 114.69 116.63 113.58 115.75 1,768,490 +2.22(+1.95%)
Sep 20, 2021 112.51 113.94 110.69 113.54 1,872,375 -2.98(-2.56%)
Sep 17, 2021 117.08 118.53 115.73 116.52 3,486,735 -0.62(-0.53%)
Sep 16, 2021 117.19 118.79 116.46 117.14 1,689,856 +0.89(+0.76%)
Sep 15, 2021 113.90 116.67 113.54 116.25 1,696,621 +2.85(+2.51%)
Sep 14, 2021 116.09 117.12 112.88 113.41 2,081,772 -2.09(-1.81%)
Sep 13, 2021 114.36 116.08 113.90 115.50 1,468,047 +1.95(+1.72%)
Sep 10, 2021 114.54 115.13 112.95 113.55 1,551,303 +0.18(+0.16%)
Sep 09, 2021 111.83 115.76 111.67 113.37 1,835,061 +1.55(+1.38%)
Sep 08, 2021 113.99 113.99 110.78 111.82 2,280,911 -2.43(-2.13%)
Sep 07, 2021 115.29 116.62 114.20 114.25 1,744,428 -1.65(-1.42%)
Sep 03, 2021 116.99 117.23 114.67 115.90 1,536,051 -1.01(-0.86%)
Sep 02, 2021 117.81 118.30 116.05 116.91 1,717,447 -0.67(-0.57%)
Sep 01, 2021 121.21 122.25 117.36 117.58 1,964,497 -3.25(-2.69%)
Aug 31, 2021 120.19 121.73 119.29 120.83 2,247,965 +0.92(+0.77%)
Aug 30, 2021 126.03 126.03 119.85 119.91 1,633,184 -5.88(-4.67%)
Aug 27, 2021 123.19 126.07 122.90 125.79 891,506 +3.03(+2.46%)
Aug 26, 2021 124.06 124.77 122.42 122.76 733,926 -1.43(-1.15%)
Aug 25, 2021 121.98 125.20 121.50 124.20 916,011 +2.34(+1.92%)
Aug 24, 2021 121.61 122.84 121.11 121.86 775,864 +0.82(+0.68%)
Aug 23, 2021 121.08 122.21 120.66 121.04 971,882 +1.11(+0.93%)
Aug 20, 2021 118.67 120.30 117.75 119.93 1,189,097 +1.37(+1.15%)
Aug 19, 2021 119.21 121.15 117.52 118.56 1,641,458 -3.14(-2.58%)
Aug 18, 2021 122.84 125.07 121.53 121.70 1,368,271 -1.58(-1.28%)
Aug 17, 2021 125.06 125.74 121.77 123.28 1,259,726 -3.24(-2.56%)
Aug 16, 2021 125.93 126.68 124.25 126.52 1,732,453 -0.57(-0.45%)
Aug 13, 2021 126.19 127.39 125.84 127.09 1,390,140 +1.05(+0.83%)
Aug 12, 2021 125.29 126.38 124.16 126.04 1,169,833 +0.60(+0.48%)
Aug 11, 2021 124.23 125.53 122.57 125.44 1,250,009 +1.48(+1.20%)
Aug 10, 2021 121.45 124.16 121.45 123.96 1,692,800 +2.44(+2.01%)
Aug 09, 2021 120.90 122.31 119.23 121.52 1,197,619 -0.58(-0.48%)
Aug 06, 2021 120.86 122.92 120.50 122.10 1,316,396 +2.78(+2.33%)
Aug 05, 2021 119.12 120.77 119.01 119.32 1,401,402 +0.92(+0.78%)
Aug 04, 2021 116.99 120.60 116.62 118.40 1,566,980 +0.10(+0.09%)
Aug 03, 2021 116.88 118.50 112.76 118.30 1,841,563 +2.00(+1.72%)
Aug 02, 2021 117.58 120.03 116.20 116.30 1,928,934 -0.41(-0.35%)
Jul 30, 2021 117.12 119.20 116.10 116.71 1,414,746 -1.10(-0.93%)
Jul 29, 2021 117.09 118.61 116.56 117.81 1,346,909 +2.04(+1.76%)
Jul 28, 2021 116.88 117.28 114.30 115.77 1,435,284 -1.11(-0.95%)
Jul 27, 2021 115.42 117.60 114.64 116.88 1,348,547 -0.23(-0.19%)
Jul 26, 2021 115.54 117.82 115.47 117.11 2,020,769 +1.62(+1.41%)
Jul 23, 2021 117.19 118.90 115.04 115.48 1,773,211 -0.89(-0.77%)
Jul 22, 2021 117.35 118.09 112.78 116.37 3,378,687 -1.49(-1.27%)
Jul 21, 2021 115.67 118.98 115.28 117.87 2,354,009 +4.01(+3.52%)
Jul 20, 2021 109.19 114.58 108.50 113.86 1,971,728 +4.28(+3.91%)
Jul 19, 2021 110.24 110.69 107.37 109.58 2,441,571 -3.48(-3.08%)
Jul 16, 2021 116.76 116.82 112.74 113.06 1,244,110 -2.89(-2.49%)
Jul 15, 2021 114.37 117.07 113.64 115.95 1,472,242 +0.54(+0.47%)
Jul 14, 2021 117.98 119.53 115.08 115.41 1,587,303 -2.19(-1.86%)
Jul 13, 2021 119.09 119.84 117.43 117.59 1,937,058 -1.25(-1.05%)
Jul 12, 2021 114.01 119.56 113.38 118.84 2,763,178 +3.93(+3.42%)
Jul 09, 2021 113.84 115.04 112.62 114.91 2,875,135 +6.70(+6.19%)
Jul 08, 2021 108.23 110.62 106.16 108.20 2,339,903 -2.86(-2.58%)
Jul 07, 2021 109.44 111.69 109.44 111.07 1,357,081 +0.51(+0.46%)
Jul 06, 2021 111.96 112.67 109.30 110.56 1,647,880 -2.28(-2.02%)
Jul 02, 2021 112.14 113.36 112.14 112.84 1,063,232 +0.48(+0.43%)
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.