Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 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%)
Aug 01, 2022 95.82 97.86 94.90 97.65 1,978,404 +1.17(+1.21%)
Jul 29, 2022 95.69 97.13 95.63 96.49 2,454,188 +1.45(+1.53%)
Jul 28, 2022 95.62 96.16 93.03 95.04 1,520,582 -0.77(-0.81%)
Jul 27, 2022 95.17 96.43 94.02 95.81 2,420,009 +1.84(+1.96%)
Jul 26, 2022 94.58 95.69 93.71 93.97 1,663,225 -1.59(-1.66%)
Jul 25, 2022 95.53 96.31 93.82 95.55 2,096,330 +0.02(+0.02%)
Jul 22, 2022 95.14 96.77 94.64 95.53 2,756,821 +0.00(+0.00%)
Jul 21, 2022 97.45 98.53 93.91 95.53 6,826,608 -9.36(-8.93%)
Jul 20, 2022 103.64 105.03 103.14 104.89 2,537,681 +0.94(+0.90%)
Jul 19, 2022 101.53 104.20 101.53 103.96 2,093,583 +3.40(+3.38%)
Jul 18, 2022 100.90 102.98 99.91 100.56 2,203,937 +1.19(+1.20%)
Jul 15, 2022 97.55 99.36 96.11 99.36 2,475,143 +4.49(+4.73%)
Jul 14, 2022 92.97 95.32 92.28 94.87 1,937,760 -0.33(-0.35%)
Jul 13, 2022 93.57 95.85 91.85 95.21 1,828,240 -0.16(-0.17%)
Jul 12, 2022 93.06 96.70 93.06 95.37 1,913,053 +0.32(+0.33%)
Jul 11, 2022 94.53 96.39 94.45 95.06 1,450,678 -0.68(-0.71%)
Jul 08, 2022 95.53 96.19 93.45 95.73 1,322,067 +0.51(+0.53%)
Jul 07, 2022 94.69 96.00 93.72 95.23 1,270,900 +1.91(+2.05%)
Jul 06, 2022 93.51 94.25 91.88 93.32 1,049,547 -0.28(-0.30%)
Jul 05, 2022 90.81 93.60 90.23 93.59 1,273,944 +0.27(+0.29%)
Jul 01, 2022 90.03 93.72 89.68 93.33 1,538,045 +2.97(+3.29%)
Jun 30, 2022 88.73 91.57 87.82 90.35 1,749,611 -0.96(-1.06%)
Jun 29, 2022 92.25 92.57 90.19 91.32 1,619,318 -1.64(-1.77%)
Jun 28, 2022 95.64 96.90 92.56 92.96 1,701,297 -1.26(-1.34%)
Jun 27, 2022 95.45 95.85 93.71 94.22 2,053,591 -0.52(-0.54%)
Jun 24, 2022 91.40 95.58 91.15 94.74 5,701,355 +4.84(+5.39%)
Jun 23, 2022 89.61 90.27 87.85 89.90 2,090,057 +0.08(+0.09%)
Jun 22, 2022 88.83 90.63 88.48 89.82 1,791,481 -0.44(-0.49%)
Jun 21, 2022 93.24 93.99 89.09 90.26 2,248,762 +0.06(+0.06%)
Jun 17, 2022 86.23 90.88 86.08 90.20 5,038,093 +4.67(+5.46%)
Jun 16, 2022 87.79 87.97 84.09 85.53 3,097,653 -4.92(-5.44%)
Jun 15, 2022 89.50 91.98 88.42 90.45 3,145,215 +2.71(+3.09%)
Jun 14, 2022 88.30 89.27 87.22 87.74 2,820,847 -0.02(-0.02%)
Jun 13, 2022 90.17 92.27 87.33 87.76 3,692,179 -6.00(-6.40%)
Jun 10, 2022 98.68 99.98 93.63 93.76 2,678,550 -7.63(-7.53%)
Jun 09, 2022 105.15 105.51 101.37 101.39 1,725,177 -4.06(-3.85%)
Jun 08, 2022 107.07 108.34 105.24 105.45 1,256,825 -2.69(-2.49%)
Jun 07, 2022 105.09 108.44 105.02 108.14 1,116,999 +2.10(+1.98%)
Jun 06, 2022 105.95 107.04 104.50 106.04 1,287,266 +0.69(+0.65%)
Jun 03, 2022 106.36 107.57 105.33 105.35 1,274,962 -2.38(-2.21%)
Jun 02, 2022 107.03 107.79 105.71 107.73 1,343,636 +1.50(+1.41%)
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.