Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 120.15 121.68 119.24 120.79 2,248,777 +0.92(+0.77%)
Aug 30, 2021 125.98 125.98 119.81 119.86 1,633,774 -5.88(-4.68%)
Aug 27, 2021 123.14 126.03 122.85 125.74 891,828 +3.02(+2.46%)
Aug 26, 2021 124.02 124.72 122.38 122.72 734,192 -1.43(-1.15%)
Aug 25, 2021 121.94 125.16 121.46 124.15 916,342 +2.34(+1.92%)
Aug 24, 2021 121.56 122.80 121.07 121.81 776,144 +0.82(+0.68%)
Aug 23, 2021 121.03 122.16 120.62 121.00 972,233 +1.11(+0.93%)
Aug 20, 2021 118.62 120.26 117.71 119.88 1,189,527 +1.37(+1.15%)
Aug 19, 2021 119.17 121.11 117.48 118.52 1,642,051 -3.14(-2.58%)
Aug 18, 2021 122.80 125.03 121.49 121.66 1,368,766 -1.58(-1.28%)
Aug 17, 2021 125.01 125.70 121.73 123.24 1,260,181 -3.24(-2.56%)
Aug 16, 2021 125.88 126.64 124.20 126.47 1,733,079 -0.57(-0.45%)
Aug 13, 2021 126.15 127.34 125.80 127.05 1,390,643 +1.05(+0.83%)
Aug 12, 2021 125.25 126.33 124.11 126.00 1,170,256 +0.60(+0.48%)
Aug 11, 2021 124.19 125.49 122.53 125.40 1,250,461 +1.48(+1.20%)
Aug 10, 2021 121.41 124.11 121.41 123.91 1,693,412 +2.44(+2.01%)
Aug 09, 2021 120.85 122.26 119.18 121.47 1,198,052 -0.58(-0.48%)
Aug 06, 2021 120.82 122.87 120.46 122.06 1,316,873 +2.78(+2.33%)
Aug 05, 2021 119.08 120.72 118.97 119.28 1,401,909 +0.92(+0.78%)
Aug 04, 2021 116.95 120.55 116.58 118.36 1,567,546 +0.10(+0.09%)
Aug 03, 2021 116.84 118.45 112.72 118.25 1,842,229 +2.00(+1.72%)
Aug 02, 2021 117.53 119.99 116.16 116.26 1,929,631 -0.41(-0.35%)
Jul 30, 2021 117.08 119.16 116.05 116.67 1,415,258 -1.10(-0.93%)
Jul 29, 2021 117.04 118.56 116.52 117.77 1,347,396 +2.04(+1.76%)
Jul 28, 2021 116.84 117.24 114.26 115.73 1,435,803 -1.11(-0.95%)
Jul 27, 2021 115.38 117.56 114.59 116.84 1,349,035 -0.23(-0.19%)
Jul 26, 2021 115.50 117.78 115.42 117.06 2,021,499 +1.62(+1.41%)
Jul 23, 2021 117.15 118.86 115.00 115.44 1,773,853 -0.89(-0.77%)
Jul 22, 2021 117.31 118.05 112.74 116.33 3,379,909 -1.49(-1.27%)
Jul 21, 2021 115.63 118.94 115.24 117.82 2,354,860 +4.01(+3.52%)
Jul 20, 2021 109.15 114.54 108.46 113.82 1,972,441 +4.28(+3.91%)
Jul 19, 2021 110.20 110.65 107.33 109.54 2,442,454 -3.48(-3.08%)
Jul 16, 2021 116.72 116.77 112.70 113.02 1,244,560 -2.89(-2.49%)
Jul 15, 2021 114.33 117.03 113.60 115.91 1,472,775 +0.54(+0.47%)
Jul 14, 2021 117.94 119.48 115.04 115.36 1,587,877 -2.19(-1.86%)
Jul 13, 2021 119.04 119.79 117.39 117.55 1,937,758 -1.25(-1.05%)
Jul 12, 2021 113.97 119.52 113.34 118.80 2,764,177 +3.93(+3.42%)
Jul 09, 2021 113.80 115.00 112.58 114.87 2,876,175 +6.70(+6.20%)
Jul 08, 2021 108.19 110.58 106.12 108.17 2,340,749 -2.86(-2.58%)
Jul 07, 2021 109.41 111.65 109.41 111.03 1,357,571 +0.51(+0.46%)
Jul 06, 2021 111.92 112.62 109.26 110.52 1,648,476 -2.28(-2.02%)
Jul 02, 2021 112.10 113.32 112.10 112.80 1,063,617 +0.48(+0.43%)
Jul 01, 2021 112.05 112.58 110.98 112.32 1,200,544 +1.31(+1.18%)
Jun 30, 2021 109.01 111.11 108.95 111.01 1,875,732 +1.32(+1.21%)
Jun 29, 2021 112.31 113.27 108.04 109.69 2,194,002 -2.03(-1.81%)
Jun 28, 2021 115.02 115.46 111.49 111.71 1,966,563 -4.25(-3.67%)
Jun 25, 2021 114.15 116.26 114.08 115.97 6,908,227 +2.76(+2.44%)
Jun 24, 2021 112.90 113.61 111.85 113.21 1,205,669 +1.35(+1.21%)
Jun 23, 2021 111.44 112.31 110.90 111.85 1,200,214 +0.94(+0.85%)
Jun 22, 2021 110.23 111.50 109.12 110.92 1,487,943 +0.13(+0.12%)
Jun 21, 2021 108.64 110.92 108.53 110.78 1,830,247 +3.70(+3.45%)
Jun 18, 2021 107.03 108.20 106.08 107.09 3,892,407 -2.96(-2.69%)
Jun 17, 2021 115.14 115.39 108.74 110.04 1,941,284 -4.51(-3.94%)
Jun 16, 2021 115.08 115.47 113.38 114.56 1,438,874 -0.88(-0.76%)
Jun 15, 2021 113.68 115.83 113.09 115.44 1,680,590 +2.18(+1.92%)
Jun 14, 2021 115.42 115.84 112.45 113.26 2,016,586 -2.31(-2.00%)
Jun 11, 2021 115.10 116.29 114.84 115.57 1,675,104 +0.91(+0.79%)
Jun 10, 2021 117.12 117.66 114.58 114.66 1,849,031 -0.80(-0.69%)
Jun 09, 2021 116.20 116.20 114.56 115.46 1,890,980 -1.09(-0.93%)
Jun 08, 2021 115.01 117.23 113.78 116.55 1,778,812 +0.56(+0.49%)
Jun 07, 2021 115.71 116.81 115.49 115.98 2,033,660 +0.20(+0.17%)
Jun 04, 2021 115.36 116.35 114.67 115.79 1,896,724 +0.75(+0.65%)
Jun 03, 2021 112.77 115.38 112.13 115.04 2,259,081 +1.45(+1.28%)
Jun 02, 2021 114.16 115.26 113.24 113.58 2,010,394 +0.14(+0.12%)
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.