Skip to main content

Discover Financial Services (NY: DFS )

143.67 +7.56 (+5.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.86 117.91 114.84 115.45 1,430,209 -1.09(-0.93%)
Jul 29, 2021 115.82 117.33 115.30 116.54 1,361,630 +2.02(+1.76%)
Jul 28, 2021 115.62 116.02 113.06 114.52 1,450,971 -1.10(-0.95%)
Jul 27, 2021 114.18 116.33 113.40 115.62 1,363,287 -0.22(-0.19%)
Jul 26, 2021 114.29 116.55 114.22 115.84 2,042,855 +1.61(+1.41%)
Jul 23, 2021 115.92 117.61 113.80 114.23 1,792,592 -0.88(-0.77%)
Jul 22, 2021 116.08 116.81 111.56 115.11 3,415,615 -1.48(-1.27%)
Jul 21, 2021 114.42 117.70 114.04 116.59 2,379,738 +3.96(+3.52%)
Jul 20, 2021 108.01 113.34 107.32 112.63 1,993,278 +4.23(+3.91%)
Jul 19, 2021 109.05 109.50 106.21 108.39 2,468,257 -3.45(-3.08%)
Jul 16, 2021 115.50 115.55 111.52 111.84 1,257,708 -2.86(-2.49%)
Jul 15, 2021 113.14 115.80 112.41 114.70 1,488,333 +0.54(+0.47%)
Jul 14, 2021 116.70 118.23 113.83 114.16 1,604,651 -2.16(-1.86%)
Jul 13, 2021 117.80 118.54 116.16 116.32 1,958,229 -1.23(-1.05%)
Jul 12, 2021 112.78 118.27 112.15 117.56 2,793,378 +3.89(+3.42%)
Jul 09, 2021 112.61 113.80 111.41 113.67 2,906,560 +6.63(+6.20%)
Jul 08, 2021 107.06 109.42 105.01 107.03 2,365,477 -2.83(-2.58%)
Jul 07, 2021 108.26 110.48 108.26 109.87 1,371,913 +0.50(+0.46%)
Jul 06, 2021 110.75 111.45 108.12 109.37 1,665,891 -2.26(-2.02%)
Jul 02, 2021 110.93 112.13 110.93 111.62 1,074,853 +0.47(+0.43%)
Jul 01, 2021 110.88 111.41 109.82 111.15 1,213,227 +1.30(+1.18%)
Jun 30, 2021 107.87 109.95 107.82 109.85 1,895,548 +1.31(+1.21%)
Jun 29, 2021 111.13 112.09 106.92 108.54 2,217,180 -2.01(-1.81%)
Jun 28, 2021 113.81 114.25 110.32 110.55 1,987,338 -4.21(-3.67%)
Jun 25, 2021 112.96 115.04 112.89 114.75 6,981,207 +2.73(+2.44%)
Jun 24, 2021 111.72 112.42 110.69 112.02 1,218,406 +1.34(+1.21%)
Jun 23, 2021 110.28 111.14 109.74 110.69 1,212,893 +0.93(+0.85%)
Jun 22, 2021 109.08 110.33 107.98 109.76 1,503,662 +0.13(+0.12%)
Jun 21, 2021 107.51 109.76 107.40 109.63 1,849,582 +3.66(+3.45%)
Jun 18, 2021 105.91 107.07 104.97 105.97 3,933,527 -2.92(-2.69%)
Jun 17, 2021 113.94 114.19 107.60 108.89 1,961,793 -4.47(-3.94%)
Jun 16, 2021 113.88 114.26 112.20 113.36 1,454,075 -0.87(-0.76%)
Jun 15, 2021 112.50 114.62 111.91 114.23 1,698,344 +2.15(+1.92%)
Jun 14, 2021 114.21 114.63 111.28 112.08 2,037,890 -2.28(-2.00%)
Jun 11, 2021 113.90 115.08 113.64 114.36 1,692,800 +0.90(+0.79%)
Jun 10, 2021 115.89 116.43 113.39 113.46 1,868,564 -0.79(-0.69%)
Jun 09, 2021 114.98 114.98 113.37 114.25 1,910,957 -1.08(-0.93%)
Jun 08, 2021 113.81 116.01 112.59 115.33 1,797,604 +0.56(+0.49%)
Jun 07, 2021 114.50 115.59 114.28 114.77 2,055,144 +0.20(+0.17%)
Jun 04, 2021 114.16 115.13 113.47 114.58 1,916,761 +0.74(+0.65%)
Jun 03, 2021 111.59 114.18 110.95 113.83 2,282,946 +1.44(+1.28%)
Jun 02, 2021 112.97 114.06 112.06 112.39 2,031,632 +0.14(+0.12%)
Jun 01, 2021 111.66 112.76 111.15 112.25 1,645,273 +3.36(+3.09%)
May 28, 2021 109.83 109.83 107.47 108.89 1,273,927 -0.71(-0.64%)
May 27, 2021 109.02 109.83 108.18 109.60 2,350,510 +2.38(+2.22%)
May 26, 2021 106.84 107.58 105.95 107.22 1,461,497 +1.08(+1.01%)
May 25, 2021 106.79 109.18 105.91 106.14 1,564,484 -0.45(-0.42%)
May 24, 2021 106.79 106.86 105.61 106.59 3,383,374 +0.75(+0.71%)
May 21, 2021 106.88 108.41 105.78 105.84 2,837,451 -0.43(-0.40%)
May 20, 2021 106.64 107.19 105.13 106.27 1,508,872 -0.22(-0.21%)
May 19, 2021 104.51 106.59 103.60 106.49 1,548,273 -0.11(-0.10%)
May 18, 2021 109.57 110.02 106.53 106.60 1,500,020 -2.68(-2.46%)
May 17, 2021 108.37 109.41 107.36 109.28 1,558,057 +1.21(+1.12%)
May 14, 2021 106.75 108.45 106.28 108.07 1,389,928 +1.93(+1.82%)
May 13, 2021 103.65 106.69 103.26 106.14 1,723,151 +2.19(+2.11%)
May 12, 2021 106.61 107.88 103.68 103.94 1,528,541 -1.88(-1.77%)
May 11, 2021 108.00 108.46 104.44 105.82 2,758,986 -4.02(-3.66%)
May 10, 2021 111.01 112.34 109.83 109.85 2,089,732 -0.67(-0.60%)
May 07, 2021 107.66 110.76 107.07 110.51 1,642,965 +1.60(+1.47%)
May 06, 2021 108.24 109.00 105.86 108.91 2,085,289 +1.35(+1.26%)
May 05, 2021 107.47 108.22 106.25 107.56 2,189,530 +0.79(+0.74%)
May 04, 2021 104.82 107.35 104.43 106.78 2,729,479 +0.72(+0.68%)
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.