Skip to main content

Discover Financial Services (NY: DFS )

131.42 +3.42 (+2.67%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 109.05 111.15 108.99 111.05 1,875,054 +1.32(+1.21%)
Jun 29, 2021 112.34 113.31 108.08 109.73 2,193,209 -2.03(-1.81%)
Jun 28, 2021 115.06 115.50 111.53 111.75 1,965,852 -4.25(-3.67%)
Jun 25, 2021 114.19 116.30 114.12 116.01 6,905,730 +2.76(+2.44%)
Jun 24, 2021 112.94 113.65 111.89 113.25 1,205,234 +1.35(+1.21%)
Jun 23, 2021 111.48 112.36 110.94 111.89 1,199,780 +0.94(+0.85%)
Jun 22, 2021 110.27 111.54 109.16 110.96 1,487,405 +0.13(+0.12%)
Jun 21, 2021 108.68 110.96 108.57 110.83 1,829,585 +3.70(+3.45%)
Jun 18, 2021 107.07 108.24 106.12 107.13 3,891,000 -2.96(-2.69%)
Jun 17, 2021 115.18 115.43 108.78 110.08 1,940,583 -4.52(-3.94%)
Jun 16, 2021 115.12 115.51 113.42 114.60 1,438,354 -0.88(-0.76%)
Jun 15, 2021 113.72 115.88 113.13 115.48 1,679,982 +2.18(+1.92%)
Jun 14, 2021 115.46 115.89 112.50 113.30 2,015,857 -2.31(-2.00%)
Jun 11, 2021 115.14 116.33 114.88 115.61 1,674,499 +0.91(+0.79%)
Jun 10, 2021 117.16 117.71 114.63 114.70 1,848,362 -0.80(-0.69%)
Jun 09, 2021 116.24 116.24 114.61 115.50 1,890,297 -1.09(-0.93%)
Jun 08, 2021 115.05 117.27 113.82 116.59 1,778,169 +0.56(+0.49%)
Jun 07, 2021 115.75 116.85 115.53 116.03 2,032,925 +0.20(+0.17%)
Jun 04, 2021 115.41 116.39 114.71 115.83 1,896,038 +0.75(+0.65%)
Jun 03, 2021 112.81 115.42 112.17 115.08 2,258,264 +1.45(+1.28%)
Jun 02, 2021 114.20 115.30 113.28 113.62 2,009,667 +0.14(+0.12%)
Jun 01, 2021 112.88 113.99 112.36 113.48 1,627,485 +3.40(+3.09%)
May 28, 2021 111.03 111.03 108.65 110.08 1,260,154 -0.71(-0.64%)
May 27, 2021 110.21 111.03 109.36 110.80 2,325,097 +2.40(+2.22%)
May 26, 2021 108.01 108.76 107.11 108.39 1,445,696 +1.09(+1.01%)
May 25, 2021 107.96 110.37 107.07 107.30 1,547,570 -0.45(-0.42%)
May 24, 2021 107.96 108.03 106.77 107.75 3,346,795 +0.76(+0.71%)
May 21, 2021 108.05 109.59 106.94 106.99 2,806,774 -0.43(-0.40%)
May 20, 2021 107.80 108.36 106.28 107.43 1,492,559 -0.22(-0.21%)
May 19, 2021 105.65 107.75 104.73 107.65 1,531,534 -0.11(-0.10%)
May 18, 2021 110.77 111.22 107.69 107.76 1,483,803 -2.71(-2.45%)
May 17, 2021 109.55 110.60 108.53 110.48 1,541,211 +1.22(+1.12%)
May 14, 2021 107.91 109.64 107.45 109.25 1,374,901 +1.95(+1.82%)
May 13, 2021 104.78 107.86 104.39 107.30 1,704,521 +2.22(+2.11%)
May 12, 2021 107.77 109.06 104.81 105.08 1,512,015 -1.90(-1.78%)
May 11, 2021 109.19 109.64 105.58 106.98 2,729,157 -4.07(-3.66%)
May 10, 2021 112.22 113.57 111.03 111.05 2,067,139 -0.67(-0.60%)
May 07, 2021 108.84 111.97 108.24 111.72 1,625,202 +1.62(+1.47%)
May 06, 2021 109.42 110.19 107.02 110.10 2,062,744 +1.37(+1.26%)
May 05, 2021 108.64 109.40 107.41 108.74 2,165,858 +0.80(+0.74%)
May 04, 2021 105.97 108.52 105.58 107.94 2,699,969 +0.73(+0.68%)
May 03, 2021 108.08 108.48 105.34 107.21 2,139,021 +0.60(+0.56%)
Apr 30, 2021 106.01 107.36 105.87 106.61 2,332,527 -0.35(-0.32%)
Apr 29, 2021 105.21 107.27 104.88 106.96 2,684,958 +2.67(+2.56%)
Apr 28, 2021 100.87 104.81 100.86 104.29 2,607,413 +3.52(+3.49%)
Apr 27, 2021 99.01 101.12 98.94 100.78 2,253,243 +1.47(+1.48%)
Apr 26, 2021 98.00 100.32 97.75 99.31 2,879,253 +3.13(+3.26%)
Apr 23, 2021 92.82 96.40 92.15 96.18 2,360,435 +3.12(+3.36%)
Apr 22, 2021 92.72 94.96 91.50 93.05 3,435,108 +1.03(+1.12%)
Apr 21, 2021 89.80 92.07 88.76 92.02 1,910,727 +1.50(+1.65%)
Apr 20, 2021 93.55 93.73 89.82 90.53 1,825,746 -3.56(-3.79%)
Apr 19, 2021 94.96 94.96 93.13 94.09 3,486,861 -1.55(-1.62%)
Apr 16, 2021 96.43 97.26 94.88 95.64 1,712,344 +0.25(+0.26%)
Apr 15, 2021 95.03 96.12 92.89 95.39 2,371,878 +0.64(+0.67%)
Apr 14, 2021 93.04 96.09 93.01 94.76 2,206,861 +1.43(+1.53%)
Apr 13, 2021 93.23 93.56 91.51 93.32 2,888,642 -0.62(-0.66%)
Apr 12, 2021 93.51 94.19 93.21 93.94 1,632,030 +0.25(+0.27%)
Apr 09, 2021 93.82 94.41 93.10 93.69 1,715,231 +0.62(+0.66%)
Apr 08, 2021 91.53 93.16 90.03 93.07 1,799,034 +0.67(+0.73%)
Apr 07, 2021 93.14 94.14 91.99 92.40 1,384,457 -0.11(-0.12%)
Apr 06, 2021 92.24 93.05 91.78 92.51 1,583,322 +0.02(+0.02%)
Apr 05, 2021 92.31 92.73 91.62 92.49 1,632,299 +1.59(+1.75%)
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.