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 28, 2021 110.99 110.99 108.61 110.04 1,260,610 -0.71(-0.64%)
May 27, 2021 110.17 110.99 109.32 110.76 2,325,938 +2.40(+2.22%)
May 26, 2021 107.97 108.72 107.07 108.35 1,446,219 +1.09(+1.02%)
May 25, 2021 107.92 110.33 107.03 107.27 1,548,129 -0.45(-0.42%)
May 24, 2021 107.92 107.99 106.73 107.72 3,348,005 +0.76(+0.71%)
May 21, 2021 108.01 109.55 106.90 106.96 2,807,789 -0.43(-0.40%)
May 20, 2021 107.76 108.33 106.24 107.39 1,493,099 -0.23(-0.21%)
May 19, 2021 105.61 107.72 104.69 107.61 1,532,088 -0.11(-0.10%)
May 18, 2021 110.73 111.18 107.65 107.72 1,484,339 -2.71(-2.45%)
May 17, 2021 109.51 110.56 108.49 110.44 1,541,769 +1.22(+1.12%)
May 14, 2021 107.88 109.59 107.41 109.21 1,375,398 +1.95(+1.82%)
May 13, 2021 104.74 107.82 104.35 107.26 1,705,138 +2.22(+2.11%)
May 12, 2021 107.73 109.02 104.77 105.04 1,512,561 -1.90(-1.77%)
May 11, 2021 109.15 109.60 105.55 106.94 2,730,144 -4.07(-3.66%)
May 10, 2021 112.19 113.53 110.99 111.01 2,067,886 -0.67(-0.60%)
May 07, 2021 108.80 111.93 108.20 111.68 1,625,790 +1.62(+1.47%)
May 06, 2021 109.38 110.15 106.98 110.06 2,063,490 +1.36(+1.26%)
May 05, 2021 108.60 109.36 107.37 108.70 2,166,641 +0.79(+0.74%)
May 04, 2021 105.93 108.48 105.54 107.90 2,700,945 +0.73(+0.68%)
May 03, 2021 108.04 108.44 105.30 107.17 2,139,795 +0.60(+0.56%)
Apr 30, 2021 105.97 107.32 105.83 106.58 2,333,370 -0.35(-0.32%)
Apr 29, 2021 105.17 107.23 104.85 106.92 2,685,929 +2.66(+2.56%)
Apr 28, 2021 100.83 104.77 100.83 104.26 2,608,356 +3.52(+3.49%)
Apr 27, 2021 98.97 101.09 98.90 100.74 2,254,058 +1.47(+1.48%)
Apr 26, 2021 97.97 100.28 97.71 99.27 2,880,294 +3.13(+3.26%)
Apr 23, 2021 92.79 96.37 92.11 96.14 2,361,288 +3.12(+3.36%)
Apr 22, 2021 92.68 94.93 91.47 93.02 3,436,350 +1.03(+1.12%)
Apr 21, 2021 89.77 92.04 88.73 91.99 1,911,418 +1.50(+1.65%)
Apr 20, 2021 93.52 93.69 89.78 90.50 1,826,406 -3.56(-3.79%)
Apr 19, 2021 94.93 94.93 93.09 94.06 3,488,122 -1.55(-1.62%)
Apr 16, 2021 96.39 97.23 94.84 95.61 1,712,963 +0.25(+0.26%)
Apr 15, 2021 94.99 96.09 92.86 95.36 2,372,736 +0.64(+0.67%)
Apr 14, 2021 93.01 96.06 92.97 94.72 2,207,659 +1.43(+1.53%)
Apr 13, 2021 93.20 93.52 91.48 93.29 2,889,687 -0.62(-0.66%)
Apr 12, 2021 93.48 94.16 93.18 93.91 1,632,620 +0.25(+0.27%)
Apr 09, 2021 93.79 94.38 93.07 93.66 1,715,852 +0.62(+0.66%)
Apr 08, 2021 91.50 93.12 90.00 93.04 1,799,685 +0.67(+0.73%)
Apr 07, 2021 93.10 94.10 91.95 92.37 1,384,958 -0.11(-0.12%)
Apr 06, 2021 92.21 93.02 91.75 92.48 1,583,894 +0.02(+0.02%)
Apr 05, 2021 92.27 92.69 91.59 92.46 1,632,889 +1.59(+1.75%)
Apr 01, 2021 89.33 91.31 89.33 90.87 1,704,192 +2.07(+2.33%)
Mar 31, 2021 89.26 90.26 88.18 88.80 2,444,842 -0.25(-0.28%)
Mar 30, 2021 88.21 89.54 87.77 89.06 2,974,785 +1.10(+1.25%)
Mar 29, 2021 89.18 89.97 87.23 87.95 2,112,835 -2.69(-2.97%)
Mar 26, 2021 91.18 91.74 88.29 90.65 2,134,519 +0.94(+1.05%)
Mar 25, 2021 86.11 90.01 84.45 89.70 2,649,388 +2.82(+3.25%)
Mar 24, 2021 87.15 88.42 86.65 86.88 3,506,387 +0.89(+1.03%)
Mar 23, 2021 87.66 88.45 83.98 85.99 5,991,335 -2.52(-2.85%)
Mar 22, 2021 88.21 88.97 87.07 88.51 2,105,773 -0.09(-0.11%)
Mar 19, 2021 88.81 90.22 87.19 88.61 9,587,207 -0.84(-0.94%)
Mar 18, 2021 92.95 93.61 89.03 89.45 2,806,301 -3.18(-3.43%)
Mar 17, 2021 93.14 93.48 90.79 92.63 2,423,436 +0.43(+0.47%)
Mar 16, 2021 93.45 94.38 90.76 92.20 2,576,963 -1.96(-2.08%)
Mar 15, 2021 94.98 95.60 91.16 94.16 3,140,893 -1.45(-1.52%)
Mar 12, 2021 96.73 97.68 95.15 95.61 2,215,707 +0.00(+0.00%)
Mar 11, 2021 92.94 96.67 92.07 95.61 2,275,824 +2.49(+2.67%)
Mar 10, 2021 91.62 94.35 91.51 93.12 2,325,465 +1.94(+2.13%)
Mar 09, 2021 91.28 92.47 89.86 91.18 2,233,466 -0.36(-0.40%)
Mar 08, 2021 92.08 93.11 90.61 91.54 2,291,027 -0.09(-0.10%)
Mar 05, 2021 91.13 91.71 86.20 91.64 2,097,723 +2.45(+2.75%)
Mar 04, 2021 89.64 91.60 86.26 89.19 2,192,222 -1.27(-1.41%)
Mar 03, 2021 90.77 92.46 90.40 90.46 2,120,466 +0.21(+0.23%)
Mar 02, 2021 91.28 91.98 90.16 90.25 1,457,698 -1.24(-1.36%)
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.