Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 97.59 98.38 96.33 96.55 1,463,207 -0.37(-0.38%)
Aug 30, 2022 97.71 97.96 96.27 96.92 1,679,870 -0.13(-0.14%)
Aug 29, 2022 97.47 97.85 96.29 97.05 946,844 -1.62(-1.65%)
Aug 26, 2022 102.77 103.13 98.59 98.68 1,160,314 -3.54(-3.46%)
Aug 25, 2022 101.00 102.23 100.20 102.21 1,284,974 +1.91(+1.91%)
Aug 24, 2022 99.71 100.75 99.02 100.30 882,575 +0.33(+0.33%)
Aug 23, 2022 99.33 101.13 99.12 99.97 1,302,385 +1.27(+1.29%)
Aug 22, 2022 100.01 100.10 97.93 98.70 1,432,424 -3.43(-3.36%)
Aug 19, 2022 102.52 103.11 101.89 102.13 1,386,898 -1.49(-1.44%)
Aug 18, 2022 104.05 104.30 103.37 103.62 1,174,008 -0.05(-0.05%)
Aug 17, 2022 103.48 103.94 102.46 103.67 1,424,688 -1.86(-1.77%)
Aug 16, 2022 104.20 106.31 104.20 105.53 1,608,122 +1.57(+1.51%)
Aug 15, 2022 103.61 104.25 102.28 103.97 1,106,753 -0.74(-0.70%)
Aug 12, 2022 104.58 104.89 103.23 104.70 1,051,690 +1.04(+1.01%)
Aug 11, 2022 104.89 105.64 103.29 103.66 1,739,766 +0.51(+0.49%)
Aug 10, 2022 99.56 104.05 99.13 103.16 1,961,575 +5.83(+5.99%)
Aug 09, 2022 97.95 98.00 96.86 97.33 1,281,736 -0.96(-0.97%)
Aug 08, 2022 98.60 100.20 98.14 98.28 1,067,298 +0.51(+0.52%)
Aug 05, 2022 96.78 98.29 96.54 97.78 1,375,429 -0.01(-0.01%)
Aug 04, 2022 98.16 98.28 96.94 97.79 1,800,092 -0.38(-0.39%)
Aug 03, 2022 97.46 98.47 96.60 98.17 1,286,443 +2.48(+2.60%)
Aug 02, 2022 97.00 97.04 95.25 95.69 902,558 -1.97(-2.02%)
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.