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 (%)
Nov 30, 2021 105.48 105.98 101.53 102.08 3,953,809 -5.18(-4.83%)
Nov 29, 2021 110.04 110.92 105.78 107.25 2,073,859 -1.18(-1.09%)
Nov 26, 2021 108.64 109.31 105.09 108.44 1,704,692 -4.67(-4.13%)
Nov 24, 2021 112.14 114.18 112.14 113.10 1,621,664 +0.12(+0.11%)
Nov 23, 2021 109.75 113.31 109.55 112.98 2,387,668 +3.50(+3.20%)
Nov 22, 2021 109.12 111.09 108.20 109.48 1,765,830 +1.69(+1.56%)
Nov 19, 2021 108.12 109.23 105.97 107.79 1,948,923 -1.06(-0.98%)
Nov 18, 2021 109.29 109.04 108.61 108.86 1,470,609 +0.12(+0.11%)
Nov 17, 2021 110.16 110.82 108.45 108.73 1,499,615 -1.75(-1.59%)
Nov 16, 2021 111.52 112.24 108.69 110.48 1,629,590 -0.89(-0.80%)
Nov 15, 2021 112.42 113.66 111.07 111.37 1,128,277 -1.19(-1.05%)
Nov 12, 2021 111.93 112.88 111.04 112.56 1,203,024 +0.89(+0.79%)
Nov 11, 2021 110.67 112.27 110.36 111.67 1,089,651 +1.00(+0.90%)
Nov 10, 2021 109.92 110.67 1,570,556 +0.59(+0.54%)
Nov 09, 2021 109.22 110.10 107.78 110.08 1,529,029 +0.07(+0.06%)
Nov 08, 2021 110.77 111.84 109.42 110.01 1,259,826 +0.25(+0.23%)
Nov 05, 2021 109.00 110.96 108.96 109.76 1,487,324 +1.88(+1.74%)
Nov 04, 2021 109.08 109.68 107.37 107.88 2,258,977 -1.27(-1.17%)
Nov 03, 2021 107.44 110.64 107.44 109.16 1,920,817 +1.07(+0.99%)
Nov 02, 2021 109.56 110.57 107.73 108.08 2,261,057 +0.03(+0.03%)
Nov 01, 2021 107.90 108.88 108.27 108.05 3,182,285 +1.26(+1.18%)
Oct 29, 2021 108.60 109.19 106.49 106.79 2,782,952 -1.44(-1.33%)
Oct 28, 2021 108.84 109.78 106.98 108.23 2,727,996 -0.56(-0.51%)
Oct 27, 2021 114.99 115.22 108.69 108.79 2,998,606 -7.14(-6.16%)
Oct 26, 2021 117.59 115.93 2,397,751 -0.79(-0.68%)
Oct 25, 2021 117.96 119.97 116.30 116.72 2,542,105 -1.24(-1.05%)
Oct 22, 2021 117.93 119.92 117.22 117.97 2,695,780 +0.32(+0.27%)
Oct 21, 2021 124.16 125.69 116.39 117.65 4,025,003 -7.68(-6.13%)
Oct 20, 2021 122.76 125.71 121.91 125.33 1,686,539 +1.72(+1.39%)
Oct 19, 2021 123.45 124.00 121.78 123.61 1,738,634 +1.05(+0.86%)
Oct 18, 2021 120.82 123.32 120.78 122.56 1,370,232 +0.73(+0.60%)
Oct 15, 2021 121.37 123.08 121.07 121.82 1,468,521 +2.31(+1.93%)
Oct 14, 2021 117.67 119.61 116.70 119.51 1,556,208 +3.56(+3.07%)
Oct 13, 2021 119.82 119.83 114.06 115.95 2,255,843 -4.10(-3.41%)
Oct 12, 2021 118.98 120.91 118.04 120.05 1,152,554 +1.57(+1.33%)
Oct 11, 2021 121.12 123.07 118.28 118.48 1,493,442 -2.48(-2.05%)
Oct 08, 2021 119.68 121.97 118.88 120.95 939,044 +1.01(+0.84%)
Oct 07, 2021 120.78 121.97 119.78 119.95 1,427,430 +0.74(+0.62%)
Oct 06, 2021 118.75 120.30 116.51 119.20 1,205,596 -0.93(-0.78%)
Oct 05, 2021 120.00 121.82 118.50 120.14 1,529,140 +1.41(+1.19%)
Oct 04, 2021 119.86 122.32 118.32 118.72 1,551,748 -1.14(-0.95%)
Oct 01, 2021 116.41 120.98 116.03 119.86 1,434,229 +4.09(+3.53%)
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%)
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.