Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.39 107.97 105.30 105.60 2,814,386 -1.43(-1.33%)
Oct 28, 2021 107.62 108.55 105.78 107.02 2,758,810 -0.55(-0.51%)
Oct 27, 2021 113.70 113.93 107.47 107.57 3,032,476 -7.06(-6.16%)
Oct 26, 2021 116.28 114.64 2,424,834 -0.78(-0.68%)
Oct 25, 2021 116.64 118.62 115.00 115.42 2,570,819 -1.23(-1.05%)
Oct 22, 2021 116.61 118.58 115.91 116.65 2,726,230 +0.32(+0.27%)
Oct 21, 2021 122.77 124.29 115.09 116.33 4,070,466 -7.59(-6.13%)
Oct 20, 2021 121.39 124.31 120.55 123.93 1,705,589 +1.70(+1.39%)
Oct 19, 2021 122.07 122.62 120.42 122.23 1,758,272 +1.04(+0.86%)
Oct 18, 2021 119.47 121.94 119.44 121.19 1,385,709 +0.73(+0.60%)
Oct 15, 2021 120.01 121.71 119.72 120.46 1,485,109 +2.28(+1.93%)
Oct 14, 2021 116.36 118.27 115.40 118.18 1,573,785 +3.52(+3.07%)
Oct 13, 2021 118.49 118.50 112.79 114.66 2,281,323 -4.05(-3.41%)
Oct 12, 2021 117.65 119.56 116.72 118.71 1,165,572 +1.56(+1.33%)
Oct 11, 2021 119.77 121.69 116.96 117.15 1,510,311 -2.45(-2.05%)
Oct 08, 2021 118.35 120.61 117.55 119.60 949,650 +1.00(+0.84%)
Oct 07, 2021 119.43 120.61 118.44 118.61 1,443,553 +0.74(+0.63%)
Oct 06, 2021 117.42 118.96 115.20 117.87 1,219,214 -0.92(-0.78%)
Oct 05, 2021 118.66 120.46 117.17 118.79 1,546,412 +1.40(+1.19%)
Oct 04, 2021 118.52 120.95 117.00 117.39 1,569,275 -1.13(-0.95%)
Oct 01, 2021 115.11 119.63 114.74 118.52 1,450,430 +4.04(+3.53%)
Sep 30, 2021 118.75 118.92 114.41 114.48 2,109,438 -3.85(-3.25%)
Sep 29, 2021 121.14 121.14 118.17 118.33 1,330,101 -1.88(-1.57%)
Sep 28, 2021 121.72 122.59 119.46 120.21 1,421,937 -2.08(-1.70%)
Sep 27, 2021 122.27 123.31 121.76 122.29 1,336,237 +1.14(+0.94%)
Sep 24, 2021 119.00 122.22 118.35 121.15 1,486,164 +1.66(+1.39%)
Sep 23, 2021 117.23 120.53 117.01 119.49 2,210,382 +3.36(+2.90%)
Sep 22, 2021 116.37 117.59 116.03 116.13 1,373,268 +1.67(+1.46%)
Sep 21, 2021 113.41 115.33 112.31 114.46 1,788,466 +2.19(+1.95%)
Sep 20, 2021 111.25 112.67 109.46 112.27 1,893,524 -2.95(-2.56%)
Sep 17, 2021 115.77 117.21 114.44 115.22 3,526,119 -0.61(-0.53%)
Sep 16, 2021 115.89 117.46 115.16 115.83 1,708,944 +0.88(+0.76%)
Sep 15, 2021 112.62 115.36 112.27 114.95 1,715,785 +2.81(+2.51%)
Sep 14, 2021 114.80 115.81 111.62 112.14 2,105,286 -2.07(-1.81%)
Sep 13, 2021 113.08 114.79 112.62 114.21 1,484,629 +1.93(+1.72%)
Sep 10, 2021 113.26 113.84 111.69 112.28 1,568,825 +0.18(+0.16%)
Sep 09, 2021 110.58 114.47 110.43 112.10 1,855,788 +1.53(+1.38%)
Sep 08, 2021 112.72 112.72 109.54 110.57 2,306,674 -2.40(-2.13%)
Sep 07, 2021 114.00 115.32 112.92 112.98 1,764,131 -1.63(-1.42%)
Sep 03, 2021 115.68 115.92 113.39 114.61 1,553,401 -1.00(-0.86%)
Sep 02, 2021 116.49 116.98 114.76 115.61 1,736,846 -0.66(-0.57%)
Sep 01, 2021 119.86 120.89 116.05 116.27 1,986,686 -3.22(-2.69%)
Aug 31, 2021 118.85 120.37 117.95 119.48 2,273,356 +0.91(+0.77%)
Aug 30, 2021 124.62 124.62 118.51 118.57 1,651,631 -5.81(-4.68%)
Aug 27, 2021 121.81 124.66 121.52 124.38 901,575 +2.99(+2.46%)
Aug 26, 2021 122.68 123.37 121.06 121.39 742,216 -1.42(-1.15%)
Aug 25, 2021 120.62 123.81 120.15 122.81 926,357 +2.31(+1.92%)
Aug 24, 2021 120.25 121.47 119.76 120.50 784,627 +0.81(+0.68%)
Aug 23, 2021 119.72 120.84 119.31 119.69 982,859 +1.10(+0.93%)
Aug 20, 2021 117.34 118.96 116.44 118.59 1,202,529 +1.35(+1.15%)
Aug 19, 2021 117.88 119.80 116.21 117.24 1,659,998 -3.10(-2.58%)
Aug 18, 2021 121.47 123.68 120.17 120.34 1,383,726 -1.56(-1.28%)
Aug 17, 2021 123.66 124.34 120.41 121.91 1,273,955 -3.20(-2.56%)
Aug 16, 2021 124.52 125.27 122.86 125.11 1,752,021 -0.57(-0.45%)
Aug 13, 2021 124.78 125.96 124.44 125.67 1,405,842 +1.04(+0.83%)
Aug 12, 2021 123.89 124.96 122.77 124.64 1,183,046 +0.59(+0.48%)
Aug 11, 2021 122.84 124.13 121.20 124.04 1,264,128 +1.47(+1.20%)
Aug 10, 2021 120.09 122.77 120.09 122.57 1,711,920 +2.41(+2.01%)
Aug 09, 2021 119.55 120.94 117.89 120.16 1,211,146 -0.58(-0.48%)
Aug 06, 2021 119.51 121.54 119.16 120.74 1,331,266 +2.75(+2.33%)
Aug 05, 2021 117.79 119.42 117.68 117.99 1,417,232 +0.91(+0.78%)
Aug 04, 2021 115.69 119.25 115.31 117.08 1,584,679 +0.10(+0.09%)
Aug 03, 2021 115.57 117.17 111.50 116.98 1,862,364 +1.98(+1.72%)
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.