Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 99.71 100.44 98.05 99.46 3,922,180 -0.56(-0.56%)
May 30, 2023 99.46 100.56 99.02 100.02 1,962,636 +0.93(+0.94%)
May 26, 2023 97.10 99.17 96.61 99.09 1,845,069 +2.40(+2.48%)
May 25, 2023 96.14 97.18 95.89 96.69 1,768,839 +0.45(+0.46%)
May 24, 2023 97.18 97.57 95.90 96.24 1,427,333 -1.72(-1.76%)
May 23, 2023 97.10 98.87 97.10 97.96 2,870,787 +0.81(+0.83%)
May 22, 2023 97.08 97.49 96.42 97.16 1,788,535 +0.31(+0.32%)
May 19, 2023 97.13 97.54 95.70 96.85 1,604,822 +0.12(+0.13%)
May 18, 2023 94.97 97.02 94.32 96.72 2,166,936 +1.94(+2.05%)
May 17, 2023 93.79 95.16 92.47 94.78 2,648,270 +2.19(+2.37%)
May 16, 2023 93.45 94.89 91.66 92.59 4,161,217 -0.70(-0.75%)
May 15, 2023 92.05 93.80 91.66 93.29 3,423,537 +1.74(+1.90%)
May 12, 2023 92.95 93.06 90.75 91.55 2,177,926 -0.58(-0.63%)
May 11, 2023 90.82 92.40 90.33 92.13 1,408,491 +0.46(+0.50%)
May 10, 2023 94.25 94.25 90.81 91.67 1,150,158 -1.29(-1.39%)
May 09, 2023 92.20 93.30 91.90 92.96 842,846 -0.14(-0.15%)
May 08, 2023 92.92 93.53 92.29 93.10 1,361,460 +0.85(+0.92%)
May 05, 2023 91.08 92.65 90.77 92.25 1,742,983 +3.38(+3.81%)
May 04, 2023 90.89 91.33 88.32 88.87 2,017,716 -3.21(-3.49%)
May 03, 2023 91.75 94.48 91.51 92.08 2,333,765 +0.54(+0.59%)
May 02, 2023 94.81 94.88 90.38 91.54 2,628,824 -4.22(-4.41%)
May 01, 2023 99.44 99.44 95.48 95.76 2,158,547 -3.71(-3.73%)
Apr 28, 2023 96.77 99.70 96.43 99.47 1,551,506 +1.42(+1.45%)
Apr 27, 2023 97.63 98.74 96.83 98.05 1,365,614 +0.78(+0.80%)
Apr 26, 2023 97.94 99.14 96.93 97.27 1,325,190 -0.58(-0.59%)
Apr 25, 2023 99.52 99.61 97.67 97.85 1,603,285 -2.61(-2.59%)
Apr 24, 2023 101.44 101.72 100.15 100.45 1,267,110 -0.99(-0.98%)
Apr 21, 2023 100.82 102.45 99.34 101.44 2,367,090 +0.33(+0.32%)
Apr 20, 2023 100.13 101.59 97.89 101.12 3,857,270 -0.56(-0.55%)
Apr 19, 2023 100.01 102.35 99.31 101.68 2,481,890 +2.05(+2.06%)
Apr 18, 2023 98.54 99.81 98.27 99.63 2,238,446 +0.93(+0.94%)
Apr 17, 2023 96.14 98.70 95.35 98.70 2,476,579 +1.43(+1.47%)
Apr 14, 2023 98.16 98.86 96.71 97.26 1,638,521 +0.65(+0.68%)
Apr 13, 2023 95.70 96.63 95.00 96.61 1,520,230 +1.29(+1.35%)
Apr 12, 2023 97.23 97.63 94.96 95.32 1,556,088 -1.20(-1.24%)
Apr 11, 2023 95.34 97.12 95.30 96.52 1,848,167 +2.14(+2.27%)
Apr 10, 2023 92.64 94.65 92.46 94.38 1,286,904 +1.11(+1.19%)
Apr 06, 2023 93.76 94.21 92.92 93.27 1,841,106 -0.37(-0.39%)
Apr 05, 2023 93.44 94.21 92.58 93.64 2,050,809 -1.13(-1.20%)
Apr 04, 2023 96.37 96.52 93.67 94.77 1,914,433 -0.23(-0.24%)
Apr 03, 2023 95.07 95.88 94.36 95.00 1,686,934 -0.02(-0.02%)
Mar 31, 2023 94.91 95.23 94.39 95.02 2,353,325 +0.69(+0.73%)
Mar 30, 2023 94.83 95.46 93.93 94.33 1,317,046 +0.42(+0.45%)
Mar 29, 2023 92.28 94.12 91.95 93.91 2,217,998 +3.38(+3.74%)
Mar 28, 2023 90.37 91.54 89.99 90.52 1,376,265 -0.22(-0.24%)
Mar 27, 2023 91.46 92.05 90.40 90.74 1,860,188 +1.48(+1.66%)
Mar 24, 2023 88.25 89.28 86.96 89.26 2,002,041 -0.69(-0.77%)
Mar 23, 2023 91.35 92.49 89.22 89.96 2,554,595 -1.16(-1.28%)
Mar 22, 2023 94.47 94.66 91.07 91.12 1,791,150 -3.42(-3.62%)
Mar 21, 2023 93.25 95.01 92.97 94.54 2,435,848 +4.35(+4.82%)
Mar 20, 2023 90.02 93.06 89.84 90.20 3,261,855 +1.52(+1.71%)
Mar 17, 2023 91.05 91.05 87.90 88.68 6,637,137 -3.11(-3.39%)
Mar 16, 2023 91.03 92.66 87.56 91.79 3,759,528 -0.74(-0.80%)
Mar 15, 2023 94.07 95.00 91.03 92.53 3,468,312 -4.99(-5.12%)
Mar 14, 2023 97.91 99.12 96.14 97.52 3,306,818 +3.77(+4.02%)
Mar 13, 2023 95.42 96.67 92.27 93.75 4,004,736 -4.44(-4.52%)
Mar 10, 2023 99.98 100.54 96.18 98.20 3,243,362 -3.36(-3.31%)
Mar 09, 2023 106.16 106.93 101.47 101.56 2,033,812 -4.77(-4.49%)
Mar 08, 2023 107.22 107.71 105.53 106.33 1,614,065 -0.76(-0.71%)
Mar 07, 2023 109.10 109.78 106.91 107.09 2,153,165 -2.46(-2.25%)
Mar 06, 2023 110.22 111.19 109.18 109.55 1,916,018 -0.79(-0.72%)
Mar 03, 2023 108.80 110.66 108.39 110.34 1,918,083 +2.31(+2.14%)
Mar 02, 2023 107.30 108.30 106.33 108.03 1,595,074 -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.