Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.44 105.95 101.49 102.04 3,955,239 -5.18(-4.83%)
Nov 29, 2021 110.00 110.88 105.74 107.21 2,074,609 -1.18(-1.09%)
Nov 26, 2021 108.60 109.27 105.06 108.40 1,705,308 -4.67(-4.13%)
Nov 24, 2021 112.09 114.14 112.09 113.06 1,622,250 +0.12(+0.11%)
Nov 23, 2021 109.71 113.27 109.51 112.94 2,388,531 +3.50(+3.20%)
Nov 22, 2021 109.08 111.05 108.17 109.44 1,766,468 +1.69(+1.56%)
Nov 19, 2021 108.08 109.19 105.93 107.75 1,949,628 -1.06(-0.98%)
Nov 18, 2021 109.25 109.00 108.57 108.81 1,471,140 +0.12(+0.11%)
Nov 17, 2021 110.12 110.78 108.41 108.69 1,500,157 -1.75(-1.59%)
Nov 16, 2021 111.48 112.20 108.66 110.44 1,630,179 -0.89(-0.79%)
Nov 15, 2021 112.38 113.61 111.03 111.33 1,128,685 -1.19(-1.05%)
Nov 12, 2021 111.89 112.84 111.00 112.52 1,203,459 +0.88(+0.79%)
Nov 11, 2021 110.63 112.22 110.32 111.63 1,090,045 +1.00(+0.90%)
Nov 10, 2021 109.88 110.63 1,571,124 +0.59(+0.54%)
Nov 09, 2021 109.18 110.06 107.74 110.04 1,529,582 +0.07(+0.06%)
Nov 08, 2021 110.73 111.80 109.38 109.97 1,260,281 +0.25(+0.23%)
Nov 05, 2021 108.96 110.92 108.92 109.72 1,487,861 +1.88(+1.74%)
Nov 04, 2021 109.04 109.64 107.33 107.84 2,259,794 -1.27(-1.17%)
Nov 03, 2021 107.40 110.60 107.40 109.12 1,921,511 +1.07(+0.99%)
Nov 02, 2021 109.52 110.53 107.69 108.04 2,261,875 +0.03(+0.03%)
Nov 01, 2021 107.86 108.84 108.23 108.01 3,183,435 +1.26(+1.18%)
Oct 29, 2021 108.56 109.15 106.45 106.75 2,783,958 -1.44(-1.33%)
Oct 28, 2021 108.80 109.74 106.94 108.19 2,728,983 -0.56(-0.51%)
Oct 27, 2021 114.95 115.17 108.65 108.75 2,999,691 -7.14(-6.16%)
Oct 26, 2021 117.55 115.89 2,398,618 -0.79(-0.68%)
Oct 25, 2021 117.92 119.92 116.26 116.68 2,543,025 -1.24(-1.05%)
Oct 22, 2021 117.89 119.88 117.18 117.92 2,696,755 +0.32(+0.27%)
Oct 21, 2021 124.11 125.65 116.35 117.60 4,026,458 -7.68(-6.13%)
Oct 20, 2021 122.72 125.67 121.86 125.28 1,687,149 +1.71(+1.39%)
Oct 19, 2021 123.41 123.96 121.74 123.57 1,739,262 +1.06(+0.86%)
Oct 18, 2021 120.78 123.28 120.74 122.51 1,370,728 +0.73(+0.60%)
Oct 15, 2021 121.33 123.04 121.02 121.78 1,469,052 +2.31(+1.93%)
Oct 14, 2021 117.63 119.56 116.66 119.47 1,556,770 +3.56(+3.07%)
Oct 13, 2021 119.78 119.79 114.02 115.91 2,256,658 -4.10(-3.41%)
Oct 12, 2021 118.93 120.86 118.00 120.01 1,152,971 +1.57(+1.33%)
Oct 11, 2021 121.08 123.02 118.24 118.43 1,493,982 -2.48(-2.05%)
Oct 08, 2021 119.64 121.93 118.83 120.91 939,383 +1.01(+0.84%)
Oct 07, 2021 120.73 121.93 119.73 119.90 1,427,946 +0.74(+0.62%)
Oct 06, 2021 118.71 120.26 116.47 119.16 1,206,032 -0.93(-0.78%)
Oct 05, 2021 119.96 121.78 118.45 120.09 1,529,693 +1.41(+1.19%)
Oct 04, 2021 119.82 122.28 118.27 118.68 1,552,309 -1.14(-0.95%)
Oct 01, 2021 116.37 120.94 115.99 119.82 1,434,748 +4.09(+3.53%)
Sep 30, 2021 120.04 120.22 115.66 115.73 2,086,632 -3.89(-3.25%)
Sep 29, 2021 122.47 122.47 119.46 119.62 1,315,720 -1.90(-1.57%)
Sep 28, 2021 123.05 123.92 120.77 121.52 1,406,564 -2.10(-1.70%)
Sep 27, 2021 123.61 124.66 123.09 123.62 1,321,790 +1.15(+0.94%)
Sep 24, 2021 120.30 123.56 119.64 122.47 1,470,096 +1.68(+1.39%)
Sep 23, 2021 118.51 121.84 118.29 120.80 2,186,484 +3.40(+2.90%)
Sep 22, 2021 117.64 118.88 117.29 117.40 1,358,421 +1.69(+1.46%)
Sep 21, 2021 114.65 116.59 113.53 115.71 1,769,129 +2.21(+1.95%)
Sep 20, 2021 112.47 113.90 110.65 113.50 1,873,052 -2.98(-2.56%)
Sep 17, 2021 117.04 118.49 115.69 116.47 3,487,996 -0.62(-0.53%)
Sep 16, 2021 117.15 118.74 116.42 117.10 1,690,467 +0.89(+0.76%)
Sep 15, 2021 113.86 116.62 113.50 116.21 1,697,235 +2.84(+2.51%)
Sep 14, 2021 116.05 117.08 112.84 113.36 2,082,525 -2.09(-1.81%)
Sep 13, 2021 114.32 116.04 113.86 115.46 1,468,578 +1.95(+1.72%)
Sep 10, 2021 114.50 115.09 112.91 113.51 1,551,864 +0.18(+0.16%)
Sep 09, 2021 111.79 115.72 111.63 113.33 1,835,724 +1.55(+1.38%)
Sep 08, 2021 113.95 113.95 110.74 111.78 2,281,736 -2.43(-2.13%)
Sep 07, 2021 115.25 116.58 114.16 114.21 1,745,058 -1.65(-1.42%)
Sep 03, 2021 116.94 117.19 114.63 115.86 1,536,607 -1.01(-0.86%)
Sep 02, 2021 117.77 118.25 116.01 116.87 1,718,068 -0.67(-0.57%)
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.