Skip to main content

Discover Financial Services (NY: DFS )

119.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 109.13 109.65 105.04 105.61 3,821,537 -5.36(-4.83%)
Nov 29, 2021 113.85 114.75 109.44 110.97 2,004,479 -1.22(-1.09%)
Nov 26, 2021 112.40 113.09 108.73 112.19 1,647,662 -4.83(-4.13%)
Nov 24, 2021 116.02 118.13 116.02 117.02 1,567,412 +0.13(+0.11%)
Nov 23, 2021 113.55 117.23 113.34 116.89 2,307,789 +3.62(+3.20%)
Nov 22, 2021 112.89 114.93 111.95 113.27 1,706,755 +1.75(+1.57%)
Nov 19, 2021 111.86 113.01 109.64 111.52 1,883,723 -1.10(-0.98%)
Nov 18, 2021 113.07 112.82 112.37 112.62 1,421,410 +0.13(+0.11%)
Nov 17, 2021 113.98 114.66 112.20 112.50 1,449,446 -1.81(-1.59%)
Nov 16, 2021 115.38 116.13 112.46 114.31 1,575,073 -0.92(-0.79%)
Nov 15, 2021 116.31 117.59 114.91 115.22 1,090,531 -1.23(-1.06%)
Nov 12, 2021 115.80 116.78 114.88 116.45 1,162,777 +0.92(+0.79%)
Nov 11, 2021 114.50 116.15 114.18 115.54 1,053,198 +1.03(+0.90%)
Nov 10, 2021 113.72 114.50 1,518,014 +0.61(+0.54%)
Nov 09, 2021 113.00 113.91 111.51 113.89 1,477,876 +0.07(+0.06%)
Nov 08, 2021 114.60 115.71 113.21 113.82 1,217,679 +0.26(+0.23%)
Nov 05, 2021 112.77 114.80 112.73 113.56 1,437,566 +1.94(+1.74%)
Nov 04, 2021 112.86 113.48 111.08 111.62 2,183,404 -1.32(-1.17%)
Nov 03, 2021 111.16 114.47 111.16 112.93 1,856,557 +1.11(+0.99%)
Nov 02, 2021 113.35 114.40 111.46 111.82 2,185,414 +0.03(+0.03%)
Nov 01, 2021 111.64 112.65 112.01 111.79 3,075,823 +1.31(+1.18%)
Oct 29, 2021 112.36 112.97 110.17 110.49 2,689,849 -1.49(-1.33%)
Oct 28, 2021 112.60 113.58 110.68 111.98 2,636,732 -0.58(-0.51%)
Oct 27, 2021 118.97 119.20 112.45 112.55 2,898,289 -7.39(-6.16%)
Oct 26, 2021 121.66 119.94 2,317,535 -0.82(-0.68%)
Oct 25, 2021 122.04 124.12 120.33 120.76 2,457,061 -1.29(-1.05%)
Oct 22, 2021 122.01 124.07 121.28 122.05 2,605,594 +0.33(+0.27%)
Oct 21, 2021 128.46 130.04 120.42 121.72 3,890,348 -7.95(-6.13%)
Oct 20, 2021 127.01 130.06 126.13 129.66 1,630,117 +1.77(+1.39%)
Oct 19, 2021 127.72 128.29 126.00 127.89 1,680,469 +1.09(+0.86%)
Oct 18, 2021 125.00 127.59 124.97 126.80 1,324,392 +0.76(+0.60%)
Oct 15, 2021 125.57 127.34 125.26 126.04 1,419,393 +2.39(+1.93%)
Oct 14, 2021 121.75 123.75 120.74 123.65 1,504,145 +3.69(+3.07%)
Oct 13, 2021 123.97 123.98 118.01 119.96 2,180,374 -4.24(-3.41%)
Oct 12, 2021 123.09 125.09 122.13 124.20 1,113,996 +1.63(+1.33%)
Oct 11, 2021 125.32 127.33 122.37 122.58 1,443,480 -2.56(-2.05%)
Oct 08, 2021 123.83 126.19 122.99 125.14 907,628 +1.04(+0.84%)
Oct 07, 2021 124.96 126.19 123.92 124.10 1,379,676 +0.77(+0.62%)
Oct 06, 2021 122.86 124.47 120.54 123.33 1,165,263 -0.97(-0.78%)
Oct 05, 2021 124.16 126.04 122.60 124.29 1,477,983 +1.46(+1.19%)
Oct 04, 2021 124.01 126.56 122.41 122.83 1,499,835 -1.18(-0.95%)
Oct 01, 2021 120.44 125.17 120.05 124.01 1,386,248 +4.23(+3.53%)
Sep 30, 2021 124.24 124.43 119.71 119.78 2,016,095 -4.03(-3.25%)
Sep 29, 2021 126.75 126.75 123.64 123.81 1,271,244 -1.97(-1.57%)
Sep 28, 2021 127.35 128.26 125.00 125.78 1,359,016 -2.17(-1.70%)
Sep 27, 2021 127.93 129.02 127.39 127.95 1,277,108 +1.19(+0.94%)
Sep 24, 2021 124.51 127.88 123.83 126.76 1,420,401 +1.74(+1.39%)
Sep 23, 2021 122.66 126.11 122.43 125.02 2,112,572 +3.52(+2.90%)
Sep 22, 2021 121.76 123.03 121.40 121.50 1,312,501 +1.75(+1.46%)
Sep 21, 2021 118.66 120.67 117.51 119.76 1,709,326 +2.29(+1.95%)
Sep 20, 2021 116.41 117.89 114.52 117.47 1,809,735 -3.08(-2.56%)
Sep 17, 2021 121.13 122.64 119.74 120.55 3,370,088 -0.64(-0.53%)
Sep 16, 2021 121.25 122.90 120.49 121.19 1,633,323 +0.92(+0.76%)
Sep 15, 2021 117.84 120.70 117.47 120.28 1,639,861 +2.94(+2.51%)
Sep 14, 2021 120.11 121.17 116.78 117.33 2,012,127 -2.16(-1.81%)
Sep 13, 2021 118.32 120.10 117.84 119.50 1,418,934 +2.02(+1.72%)
Sep 10, 2021 118.50 119.12 116.86 117.48 1,499,405 +0.19(+0.16%)
Sep 09, 2021 115.70 119.77 115.54 117.29 1,773,670 +1.60(+1.38%)
Sep 08, 2021 117.94 117.94 114.61 115.69 2,204,604 -2.52(-2.13%)
Sep 07, 2021 119.28 120.66 118.15 118.21 1,686,069 -1.71(-1.42%)
Sep 03, 2021 121.04 121.29 118.64 119.92 1,484,663 -1.04(-0.86%)
Sep 02, 2021 121.89 122.39 120.07 120.96 1,659,991 -0.69(-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.