Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 100.80 101.54 99.12 100.54 3,879,775 -0.57(-0.56%)
May 30, 2023 100.54 101.66 100.10 101.11 1,941,417 +0.94(+0.94%)
May 26, 2023 98.16 100.26 97.67 100.17 1,825,121 +2.43(+2.48%)
May 25, 2023 97.20 98.24 96.94 97.74 1,749,715 +0.45(+0.46%)
May 24, 2023 98.24 98.63 96.95 97.29 1,411,901 -1.74(-1.76%)
May 23, 2023 98.16 99.95 98.16 99.04 2,839,749 +0.82(+0.83%)
May 22, 2023 98.14 98.56 97.47 98.22 1,769,199 +0.31(+0.32%)
May 19, 2023 98.19 98.61 96.74 97.91 1,587,471 +0.13(+0.13%)
May 18, 2023 96.01 98.08 95.35 97.78 2,143,508 +1.96(+2.05%)
May 17, 2023 94.82 96.20 93.48 95.82 2,619,638 +2.22(+2.37%)
May 16, 2023 94.47 95.93 92.66 93.60 4,116,228 -0.71(-0.75%)
May 15, 2023 93.06 94.83 92.66 94.31 3,386,523 +1.76(+1.90%)
May 12, 2023 93.96 94.08 91.75 92.55 2,154,379 -0.58(-0.63%)
May 11, 2023 91.81 93.41 91.32 93.14 1,393,263 +0.47(+0.50%)
May 10, 2023 95.28 95.28 91.80 92.67 1,137,723 -1.30(-1.39%)
May 09, 2023 93.20 94.32 92.91 93.97 833,734 -0.15(-0.15%)
May 08, 2023 93.93 94.55 93.30 94.12 1,346,741 +0.86(+0.92%)
May 05, 2023 92.08 93.66 91.77 93.26 1,724,139 +3.42(+3.81%)
May 04, 2023 91.88 92.33 89.29 89.84 1,995,901 -3.25(-3.49%)
May 03, 2023 92.76 95.52 92.51 93.09 2,308,533 +0.54(+0.59%)
May 02, 2023 95.85 95.92 91.37 92.54 2,600,403 -4.27(-4.41%)
May 01, 2023 100.52 100.52 96.53 96.81 2,135,210 -3.75(-3.73%)
Apr 28, 2023 97.83 100.79 97.48 100.56 1,534,731 +1.44(+1.45%)
Apr 27, 2023 98.70 99.82 97.89 99.12 1,350,849 +0.79(+0.80%)
Apr 26, 2023 99.01 100.22 97.99 98.34 1,310,862 -0.58(-0.59%)
Apr 25, 2023 100.61 100.70 98.73 98.92 1,585,951 -2.63(-2.59%)
Apr 24, 2023 102.55 102.84 101.24 101.55 1,253,410 -1.00(-0.98%)
Apr 21, 2023 101.92 103.57 100.42 102.55 2,341,498 +0.33(+0.32%)
Apr 20, 2023 101.22 102.70 98.96 102.22 3,815,567 -0.56(-0.55%)
Apr 19, 2023 101.11 103.47 100.40 102.79 2,455,057 +2.07(+2.06%)
Apr 18, 2023 99.62 100.90 99.35 100.72 2,214,245 +0.94(+0.95%)
Apr 17, 2023 97.19 99.78 96.39 99.77 2,449,803 +1.45(+1.47%)
Apr 14, 2023 99.23 99.94 97.76 98.33 1,620,806 +0.66(+0.68%)
Apr 13, 2023 96.74 97.68 96.04 97.67 1,503,794 +1.30(+1.35%)
Apr 12, 2023 98.30 98.70 96.00 96.36 1,539,264 -1.21(-1.25%)
Apr 11, 2023 96.38 98.18 96.34 97.58 1,828,186 +2.17(+2.27%)
Apr 10, 2023 93.65 95.68 93.47 95.41 1,272,991 +1.12(+1.19%)
Apr 06, 2023 94.79 95.24 93.93 94.29 1,821,200 -0.37(-0.39%)
Apr 05, 2023 94.46 95.24 93.59 94.66 2,028,637 -1.15(-1.20%)
Apr 04, 2023 97.42 97.58 94.69 95.81 1,893,735 -0.23(-0.24%)
Apr 03, 2023 96.11 96.93 95.39 96.04 1,668,695 -0.02(-0.02%)
Mar 31, 2023 95.94 96.28 95.42 96.06 2,327,882 +0.70(+0.73%)
Mar 30, 2023 95.87 96.50 94.95 95.36 1,302,807 +0.43(+0.45%)
Mar 29, 2023 93.29 95.15 92.95 94.93 2,194,018 +3.42(+3.74%)
Mar 28, 2023 91.36 92.54 90.97 91.51 1,361,386 -0.22(-0.24%)
Mar 27, 2023 92.46 93.06 91.39 91.74 1,840,076 +1.50(+1.66%)
Mar 24, 2023 89.22 90.26 87.91 90.24 1,980,396 -0.70(-0.77%)
Mar 23, 2023 92.35 93.51 90.19 90.94 2,526,976 -1.18(-1.28%)
Mar 22, 2023 95.51 95.69 92.07 92.12 1,771,785 -3.46(-3.62%)
Mar 21, 2023 94.27 96.05 93.98 95.58 2,409,513 +4.39(+4.82%)
Mar 20, 2023 91.01 94.08 90.82 91.18 3,226,589 +1.54(+1.71%)
Mar 17, 2023 92.05 92.05 88.86 89.65 6,565,379 -3.15(-3.39%)
Mar 16, 2023 92.03 93.67 88.52 92.80 3,718,881 -0.75(-0.80%)
Mar 15, 2023 95.10 96.04 92.02 93.54 3,430,814 -5.04(-5.12%)
Mar 14, 2023 98.98 100.20 97.19 98.59 3,271,066 +3.81(+4.02%)
Mar 13, 2023 96.46 97.72 93.28 94.78 3,961,439 -4.49(-4.52%)
Mar 10, 2023 101.08 101.64 97.23 99.27 3,208,296 -3.40(-3.31%)
Mar 09, 2023 107.32 108.10 102.58 102.67 2,011,823 -4.82(-4.49%)
Mar 08, 2023 108.39 108.89 106.68 107.49 1,596,614 -0.77(-0.71%)
Mar 07, 2023 110.29 110.98 108.07 108.26 2,129,886 -2.49(-2.25%)
Mar 06, 2023 111.43 112.41 110.38 110.75 1,895,303 -0.80(-0.71%)
Mar 03, 2023 109.99 111.86 109.57 111.54 1,897,346 +2.33(+2.14%)
Mar 02, 2023 108.47 109.48 107.49 109.21 1,577,829 -0.55(-0.50%)
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.