Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 106.03 108.79 105.95 108.42 2,929,772 +1.23(+1.15%)
May 27, 2022 106.14 107.69 105.85 107.19 1,769,546 +1.36(+1.28%)
May 26, 2022 103.81 106.75 103.81 105.83 1,869,395 +2.97(+2.89%)
May 25, 2022 98.68 103.83 98.68 102.86 2,050,221 +3.68(+3.71%)
May 24, 2022 101.63 101.85 97.72 99.18 1,826,267 -3.50(-3.41%)
May 23, 2022 101.27 103.73 101.02 102.69 2,142,004 +4.07(+4.13%)
May 20, 2022 100.21 100.57 96.10 98.61 1,891,503 -0.25(-0.25%)
May 19, 2022 97.77 100.06 97.58 98.86 2,396,845 -0.97(-0.97%)
May 18, 2022 100.40 101.73 99.12 99.83 2,756,398 -2.71(-2.64%)
May 17, 2022 101.08 103.22 100.06 102.53 1,899,102 +4.70(+4.81%)
May 16, 2022 98.86 99.90 96.74 97.83 1,692,547 -1.80(-1.81%)
May 13, 2022 97.91 100.95 97.91 99.64 1,666,130 +3.37(+3.50%)
May 12, 2022 96.88 98.10 93.44 96.27 2,150,928 -3.12(-3.13%)
May 11, 2022 100.12 103.74 99.25 99.38 1,346,233 -0.55(-0.55%)
May 10, 2022 102.53 103.70 97.98 99.93 2,497,428 -1.96(-1.92%)
May 09, 2022 103.67 105.25 101.69 101.89 1,957,302 -3.55(-3.37%)
May 06, 2022 109.02 109.58 105.13 105.44 2,081,443 -4.21(-3.84%)
May 05, 2022 112.81 114.27 108.69 109.65 2,568,281 -4.88(-4.26%)
May 04, 2022 109.86 115.09 109.41 114.53 1,634,657 +4.77(+4.34%)
May 03, 2022 108.42 111.40 106.93 109.76 1,962,329 +2.17(+2.01%)
May 02, 2022 107.60 108.00 105.04 107.60 1,654,535 +0.78(+0.73%)
Apr 29, 2022 110.90 112.47 106.50 106.82 1,996,371 -3.34(-3.03%)
Apr 28, 2022 111.08 112.94 104.67 110.16 2,954,424 +8.52(+8.38%)
Apr 27, 2022 102.39 103.85 100.38 101.64 2,271,192 -2.26(-2.18%)
Apr 26, 2022 105.54 107.61 103.89 103.90 1,223,350 -3.09(-2.89%)
Apr 25, 2022 105.42 107.25 103.36 106.99 1,223,341 +0.26(+0.24%)
Apr 22, 2022 110.02 110.32 106.57 106.73 1,402,664 -3.95(-3.57%)
Apr 21, 2022 113.81 114.87 110.32 110.69 1,311,619 -2.17(-1.93%)
Apr 20, 2022 113.98 115.03 112.46 112.86 1,300,770 +0.07(+0.06%)
Apr 19, 2022 110.85 113.48 110.66 112.79 1,528,229 +2.20(+1.99%)
Apr 18, 2022 106.41 111.20 106.41 110.59 1,199,782 +4.04(+3.79%)
Apr 14, 2022 107.41 107.89 106.50 106.55 845,449 -0.47(-0.43%)
Apr 13, 2022 104.74 107.22 104.61 107.02 970,799 +0.80(+0.75%)
Apr 12, 2022 105.25 108.52 105.24 106.22 1,151,396 +0.63(+0.59%)
Apr 11, 2022 105.91 108.09 105.38 105.59 1,315,898 -0.38(-0.36%)
Apr 08, 2022 104.46 107.20 104.10 105.97 1,053,515 +2.29(+2.21%)
Apr 07, 2022 104.61 105.45 101.96 103.68 1,738,492 -1.27(-1.21%)
Apr 06, 2022 104.61 106.45 104.25 104.96 1,449,596 -0.24(-0.23%)
Apr 05, 2022 105.14 106.45 104.62 105.19 1,551,634 -0.07(-0.06%)
Apr 04, 2022 104.90 106.67 103.52 105.26 1,642,868 +0.66(+0.64%)
Apr 01, 2022 105.52 107.02 104.04 104.60 1,368,846 -0.07(-0.06%)
Mar 31, 2022 107.83 108.54 104.65 104.66 1,886,845 -2.94(-2.74%)
Mar 30, 2022 108.57 109.09 106.97 107.61 1,358,572 -0.96(-0.88%)
Mar 29, 2022 107.73 109.06 107.14 108.57 1,381,775 +2.87(+2.71%)
Mar 28, 2022 105.96 106.36 103.30 105.70 1,339,383 -1.87(-1.74%)
Mar 25, 2022 106.94 107.91 106.26 107.57 1,306,078 +1.28(+1.21%)
Mar 24, 2022 106.04 106.62 104.51 106.29 1,498,264 +1.19(+1.13%)
Mar 23, 2022 107.90 108.47 104.33 105.10 1,834,521 -3.88(-3.56%)
Mar 22, 2022 107.96 111.19 107.90 108.98 1,670,767 +2.48(+2.33%)
Mar 21, 2022 110.20 110.77 105.93 106.50 2,329,023 -3.52(-3.20%)
Mar 18, 2022 107.83 110.57 106.33 110.03 4,913,971 +2.11(+1.95%)
Mar 17, 2022 105.08 107.95 105.04 107.92 2,298,711 -0.50(-0.46%)
Mar 16, 2022 106.59 110.38 105.99 108.42 2,250,641 +3.67(+3.50%)
Mar 15, 2022 103.53 108.38 103.46 104.76 2,081,750 +1.45(+1.41%)
Mar 14, 2022 101.82 105.45 100.67 103.30 2,729,097 +4.07(+4.11%)
Mar 11, 2022 100.64 102.14 97.88 99.23 2,394,381 -0.31(-0.31%)
Mar 10, 2022 99.16 96.87 99.54 2,502,400 -2.09(-2.06%)
Mar 09, 2022 102.77 104.96 100.45 101.63 2,395,632 +3.53(+3.60%)
Mar 08, 2022 96.69 100.93 95.05 98.10 2,646,924 +1.83(+1.90%)
Mar 07, 2022 103.23 103.75 96.19 96.27 2,654,537 -8.42(-8.05%)
Mar 04, 2022 105.91 106.33 102.70 104.69 2,082,463 -4.13(-3.80%)
Mar 03, 2022 110.71 111.78 106.80 108.82 1,953,832 -1.47(-1.33%)
Mar 02, 2022 109.55 111.27 107.82 110.30 2,173,705 +2.12(+1.96%)
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.