Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 117.08 119.16 116.05 116.67 1,415,258 -1.10(-0.93%)
Jul 29, 2021 117.04 118.56 116.52 117.77 1,347,396 +2.04(+1.76%)
Jul 28, 2021 116.84 117.24 114.26 115.73 1,435,803 -1.11(-0.95%)
Jul 27, 2021 115.38 117.56 114.59 116.84 1,349,035 -0.23(-0.19%)
Jul 26, 2021 115.50 117.78 115.42 117.06 2,021,499 +1.62(+1.41%)
Jul 23, 2021 117.15 118.86 115.00 115.44 1,773,853 -0.89(-0.77%)
Jul 22, 2021 117.31 118.05 112.74 116.33 3,379,909 -1.49(-1.27%)
Jul 21, 2021 115.63 118.94 115.24 117.82 2,354,860 +4.01(+3.52%)
Jul 20, 2021 109.15 114.54 108.46 113.82 1,972,441 +4.28(+3.91%)
Jul 19, 2021 110.20 110.65 107.33 109.54 2,442,454 -3.48(-3.08%)
Jul 16, 2021 116.72 116.77 112.70 113.02 1,244,560 -2.89(-2.49%)
Jul 15, 2021 114.33 117.03 113.60 115.91 1,472,775 +0.54(+0.47%)
Jul 14, 2021 117.94 119.48 115.04 115.36 1,587,877 -2.19(-1.86%)
Jul 13, 2021 119.04 119.79 117.39 117.55 1,937,758 -1.25(-1.05%)
Jul 12, 2021 113.97 119.52 113.34 118.80 2,764,177 +3.93(+3.42%)
Jul 09, 2021 113.80 115.00 112.58 114.87 2,876,175 +6.70(+6.20%)
Jul 08, 2021 108.19 110.58 106.12 108.17 2,340,749 -2.86(-2.58%)
Jul 07, 2021 109.41 111.65 109.41 111.03 1,357,571 +0.51(+0.46%)
Jul 06, 2021 111.92 112.62 109.26 110.52 1,648,476 -2.28(-2.02%)
Jul 02, 2021 112.10 113.32 112.10 112.80 1,063,617 +0.48(+0.43%)
Jul 01, 2021 112.05 112.58 110.98 112.32 1,200,544 +1.31(+1.18%)
Jun 30, 2021 109.01 111.11 108.95 111.01 1,875,732 +1.32(+1.21%)
Jun 29, 2021 112.31 113.27 108.04 109.69 2,194,002 -2.03(-1.81%)
Jun 28, 2021 115.02 115.46 111.49 111.71 1,966,563 -4.25(-3.67%)
Jun 25, 2021 114.15 116.26 114.08 115.97 6,908,227 +2.76(+2.44%)
Jun 24, 2021 112.90 113.61 111.85 113.21 1,205,669 +1.35(+1.21%)
Jun 23, 2021 111.44 112.31 110.90 111.85 1,200,214 +0.94(+0.85%)
Jun 22, 2021 110.23 111.50 109.12 110.92 1,487,943 +0.13(+0.12%)
Jun 21, 2021 108.64 110.92 108.53 110.78 1,830,247 +3.70(+3.45%)
Jun 18, 2021 107.03 108.20 106.08 107.09 3,892,407 -2.96(-2.69%)
Jun 17, 2021 115.14 115.39 108.74 110.04 1,941,284 -4.51(-3.94%)
Jun 16, 2021 115.08 115.47 113.38 114.56 1,438,874 -0.88(-0.76%)
Jun 15, 2021 113.68 115.83 113.09 115.44 1,680,590 +2.18(+1.92%)
Jun 14, 2021 115.42 115.84 112.45 113.26 2,016,586 -2.31(-2.00%)
Jun 11, 2021 115.10 116.29 114.84 115.57 1,675,104 +0.91(+0.79%)
Jun 10, 2021 117.12 117.66 114.58 114.66 1,849,031 -0.80(-0.69%)
Jun 09, 2021 116.20 116.20 114.56 115.46 1,890,980 -1.09(-0.93%)
Jun 08, 2021 115.01 117.23 113.78 116.55 1,778,812 +0.56(+0.49%)
Jun 07, 2021 115.71 116.81 115.49 115.98 2,033,660 +0.20(+0.17%)
Jun 04, 2021 115.36 116.35 114.67 115.79 1,896,724 +0.75(+0.65%)
Jun 03, 2021 112.77 115.38 112.13 115.04 2,259,081 +1.45(+1.28%)
Jun 02, 2021 114.16 115.26 113.24 113.58 2,010,394 +0.14(+0.12%)
Jun 01, 2021 112.84 113.95 112.32 113.44 1,628,074 +3.40(+3.09%)
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%)
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.