Skip to main content

Discover Financial Services (NY: DFS )

130.62 +2.62 (+2.05%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.30 110.37 109.27 109.37 808,691 -0.26(-0.23%)
Dec 30, 2021 109.70 111.08 109.53 109.63 658,336 +0.06(+0.05%)
Dec 29, 2021 109.88 110.48 109.25 109.57 559,102 -0.28(-0.26%)
Dec 28, 2021 109.11 111.15 109.04 109.86 671,462 -0.05(-0.04%)
Dec 27, 2021 109.58 109.98 108.08 109.90 1,195,721 +0.74(+0.68%)
Dec 23, 2021 109.52 111.00 108.80 109.16 1,432,611 +0.45(+0.42%)
Dec 22, 2021 108.59 109.48 108.13 108.71 1,134,210 -0.29(-0.27%)
Dec 21, 2021 105.22 109.06 105.06 109.00 1,571,309 +5.25(+5.06%)
Dec 20, 2021 105.15 105.54 102.42 103.75 1,823,320 -4.25(-3.94%)
Dec 17, 2021 108.56 108.89 106.08 108.00 5,187,406 -1.52(-1.39%)
Dec 16, 2021 110.08 111.28 108.91 109.52 1,544,195 +0.69(+0.63%)
Dec 15, 2021 109.13 109.74 105.75 108.83 2,351,985 -0.51(-0.47%)
Dec 14, 2021 106.86 110.03 106.69 109.34 2,763,593 +2.54(+2.38%)
Dec 13, 2021 109.76 110.30 106.58 106.81 1,994,916 -3.71(-3.36%)
Dec 10, 2021 110.08 110.96 108.95 110.52 2,444,829 +1.40(+1.28%)
Dec 09, 2021 107.23 109.95 106.48 109.12 1,762,776 +1.62(+1.51%)
Dec 08, 2021 108.18 109.13 107.28 107.50 1,889,828 -0.76(-0.70%)
Dec 07, 2021 107.52 109.56 107.20 108.26 2,026,270 +2.35(+2.22%)
Dec 06, 2021 105.25 107.70 104.37 105.91 2,229,916 +3.06(+2.97%)
Dec 03, 2021 104.22 104.58 101.56 102.85 2,349,547 -1.34(-1.29%)
Dec 02, 2021 101.51 105.66 100.72 104.19 2,092,431 +3.75(+3.73%)
Dec 01, 2021 104.61 105.45 100.32 100.45 2,359,442 -1.63(-1.59%)
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%)
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.