Skip to main content

Discover Financial Services (NY: DFS )

130.63 +2.63 (+2.06%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 88.76 91.60 87.85 90.39 1,748,978 -0.97(-1.06%)
Jun 29, 2022 92.28 92.60 90.22 91.35 1,618,733 -1.64(-1.77%)
Jun 28, 2022 95.67 96.93 92.59 93.00 1,700,683 -1.26(-1.34%)
Jun 27, 2022 95.48 95.88 93.74 94.26 2,052,848 -0.52(-0.54%)
Jun 24, 2022 91.43 95.61 91.18 94.77 5,699,295 +4.85(+5.39%)
Jun 23, 2022 89.64 90.30 87.88 89.93 2,089,301 +0.08(+0.09%)
Jun 22, 2022 88.86 90.66 88.51 89.85 1,790,834 -0.44(-0.49%)
Jun 21, 2022 93.27 94.03 89.13 90.29 2,247,949 +0.06(+0.06%)
Jun 17, 2022 86.26 90.91 86.12 90.23 5,036,272 +4.67(+5.46%)
Jun 16, 2022 87.83 88.00 84.12 85.56 3,096,534 -4.92(-5.44%)
Jun 15, 2022 89.53 92.01 88.45 90.48 3,144,079 +2.71(+3.09%)
Jun 14, 2022 88.33 89.30 87.25 87.77 2,819,827 -0.02(-0.02%)
Jun 13, 2022 90.21 92.30 87.36 87.79 3,690,845 -6.00(-6.40%)
Jun 10, 2022 98.71 100.02 93.67 93.79 2,677,582 -7.64(-7.53%)
Jun 09, 2022 105.19 105.54 101.41 101.42 1,724,554 -4.06(-3.85%)
Jun 08, 2022 107.11 108.38 105.28 105.49 1,256,371 -2.70(-2.49%)
Jun 07, 2022 105.12 108.48 105.06 108.18 1,116,595 +2.10(+1.98%)
Jun 06, 2022 105.98 107.08 104.54 106.08 1,286,801 +0.69(+0.65%)
Jun 03, 2022 106.39 107.61 105.36 105.39 1,274,501 -2.38(-2.21%)
Jun 02, 2022 107.07 107.83 105.75 107.77 1,343,151 +1.50(+1.41%)
Jun 01, 2022 108.30 109.25 104.82 106.27 1,447,499 -2.19(-2.02%)
May 31, 2022 106.07 108.83 105.98 108.46 2,928,713 +1.23(+1.15%)
May 27, 2022 106.17 107.73 105.89 107.23 1,768,907 +1.36(+1.28%)
May 26, 2022 103.85 106.79 103.85 105.87 1,868,719 +2.97(+2.89%)
May 25, 2022 98.71 103.86 98.71 102.90 2,049,480 +3.68(+3.71%)
May 24, 2022 101.67 101.88 97.75 99.22 1,825,607 -3.51(-3.41%)
May 23, 2022 101.31 103.77 101.05 102.72 2,141,229 +4.08(+4.13%)
May 20, 2022 100.24 100.61 96.14 98.65 1,890,819 -0.25(-0.25%)
May 19, 2022 97.80 100.09 97.61 98.89 2,395,979 -0.97(-0.97%)
May 18, 2022 100.43 101.76 99.16 99.86 2,755,402 -2.71(-2.64%)
May 17, 2022 101.12 103.26 100.10 102.57 1,898,416 +4.70(+4.81%)
May 16, 2022 98.89 99.94 96.77 97.87 1,691,935 -1.81(-1.81%)
May 13, 2022 97.94 100.98 97.94 99.67 1,665,528 +3.37(+3.50%)
May 12, 2022 96.92 98.13 93.48 96.30 2,150,151 -3.12(-3.13%)
May 11, 2022 100.16 103.78 99.29 99.42 1,345,747 -0.55(-0.55%)
May 10, 2022 102.57 103.74 98.01 99.97 2,496,525 -1.96(-1.92%)
May 09, 2022 103.70 105.29 101.73 101.93 1,956,595 -3.55(-3.37%)
May 06, 2022 109.06 109.62 105.17 105.48 2,080,690 -4.21(-3.84%)
May 05, 2022 112.85 114.31 108.73 109.69 2,567,353 -4.88(-4.26%)
May 04, 2022 109.90 115.14 109.45 114.57 1,634,066 +4.77(+4.34%)
May 03, 2022 108.46 111.44 106.97 109.80 1,961,619 +2.17(+2.01%)
May 02, 2022 107.64 108.04 105.08 107.64 1,653,937 +0.78(+0.73%)
Apr 29, 2022 110.94 112.51 106.53 106.86 1,995,650 -3.34(-3.04%)
Apr 28, 2022 111.12 112.99 104.71 110.20 2,953,356 +8.52(+8.38%)
Apr 27, 2022 102.43 103.88 100.42 101.68 2,270,371 -2.26(-2.18%)
Apr 26, 2022 105.58 107.65 103.93 103.94 1,222,908 -3.09(-2.89%)
Apr 25, 2022 105.46 107.28 103.40 107.03 1,222,899 +0.26(+0.24%)
Apr 22, 2022 110.06 110.36 106.61 106.77 1,402,157 -3.95(-3.57%)
Apr 21, 2022 113.85 114.91 110.36 110.72 1,311,145 -2.18(-1.93%)
Apr 20, 2022 114.02 115.08 112.50 112.90 1,300,300 +0.07(+0.06%)
Apr 19, 2022 110.89 113.52 110.70 112.83 1,527,677 +2.20(+1.99%)
Apr 18, 2022 106.45 111.24 106.45 110.63 1,199,348 +4.04(+3.79%)
Apr 14, 2022 107.45 107.93 106.54 106.59 845,143 -0.47(-0.44%)
Apr 13, 2022 104.78 107.26 104.65 107.06 970,448 +0.80(+0.75%)
Apr 12, 2022 105.29 108.56 105.27 106.26 1,150,980 +0.63(+0.59%)
Apr 11, 2022 105.94 108.13 105.42 105.63 1,315,422 -0.38(-0.36%)
Apr 08, 2022 104.50 107.24 104.14 106.01 1,053,134 +2.29(+2.21%)
Apr 07, 2022 104.64 105.49 102.00 103.72 1,737,864 -1.27(-1.21%)
Apr 06, 2022 104.64 106.49 104.29 105.00 1,449,073 -0.24(-0.23%)
Apr 05, 2022 105.17 106.49 104.66 105.23 1,551,073 -0.07(-0.06%)
Apr 04, 2022 104.94 106.70 103.56 105.30 1,642,274 +0.67(+0.64%)
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.