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 (%)
Aug 31, 2022 97.63 98.42 96.37 96.59 1,462,678 -0.37(-0.38%)
Aug 30, 2022 97.74 97.99 96.30 96.95 1,679,263 -0.13(-0.14%)
Aug 29, 2022 97.50 97.89 96.33 97.09 946,502 -1.62(-1.65%)
Aug 26, 2022 102.81 103.16 98.63 98.71 1,159,895 -3.54(-3.46%)
Aug 25, 2022 101.04 102.27 100.23 102.25 1,284,510 +1.91(+1.91%)
Aug 24, 2022 99.74 100.79 99.06 100.34 882,256 +0.33(+0.33%)
Aug 23, 2022 99.37 101.17 99.16 100.01 1,301,914 +1.27(+1.29%)
Aug 22, 2022 100.05 100.14 97.97 98.74 1,431,906 -3.43(-3.36%)
Aug 19, 2022 102.55 103.15 101.92 102.17 1,386,397 -1.49(-1.44%)
Aug 18, 2022 104.09 104.34 103.40 103.66 1,173,583 -0.05(-0.05%)
Aug 17, 2022 103.52 103.98 102.50 103.71 1,424,173 -1.86(-1.76%)
Aug 16, 2022 104.23 106.35 104.23 105.57 1,607,541 +1.57(+1.51%)
Aug 15, 2022 103.65 104.28 102.31 104.01 1,106,353 -0.74(-0.70%)
Aug 12, 2022 104.62 104.92 103.27 104.74 1,051,310 +1.04(+1.00%)
Aug 11, 2022 104.93 105.68 103.33 103.70 1,739,137 +0.51(+0.49%)
Aug 10, 2022 99.60 104.09 99.17 103.19 1,960,866 +5.83(+5.99%)
Aug 09, 2022 97.98 98.03 96.90 97.36 1,281,273 -0.96(-0.97%)
Aug 08, 2022 98.63 100.24 98.18 98.32 1,066,913 +0.51(+0.52%)
Aug 05, 2022 96.82 98.32 96.57 97.81 1,374,932 -0.01(-0.01%)
Aug 04, 2022 98.20 98.32 96.97 97.82 1,799,441 -0.38(-0.39%)
Aug 03, 2022 97.50 98.50 96.64 98.20 1,285,979 +2.48(+2.60%)
Aug 02, 2022 97.04 97.08 95.28 95.72 902,232 -1.97(-2.02%)
Aug 01, 2022 95.85 97.90 94.94 97.69 1,977,689 +1.17(+1.21%)
Jul 29, 2022 95.72 97.16 95.66 96.52 2,453,301 +1.45(+1.53%)
Jul 28, 2022 95.65 96.20 93.07 95.07 1,520,033 -0.77(-0.81%)
Jul 27, 2022 95.20 96.47 94.06 95.84 2,419,134 +1.84(+1.96%)
Jul 26, 2022 94.61 95.72 93.74 94.00 1,662,624 -1.59(-1.66%)
Jul 25, 2022 95.57 96.34 93.86 95.59 2,095,572 +0.02(+0.02%)
Jul 22, 2022 95.18 96.81 94.68 95.57 2,755,825 +0.00(+0.00%)
Jul 21, 2022 97.49 98.57 93.94 95.57 6,824,141 -9.37(-8.93%)
Jul 20, 2022 103.68 105.07 103.17 104.93 2,536,764 +0.94(+0.90%)
Jul 19, 2022 101.57 104.24 101.57 104.00 2,092,827 +3.40(+3.38%)
Jul 18, 2022 100.94 103.02 99.94 100.59 2,203,141 +1.19(+1.20%)
Jul 15, 2022 97.58 99.40 96.14 99.40 2,474,248 +4.49(+4.73%)
Jul 14, 2022 93.01 95.36 92.32 94.91 1,937,060 -0.33(-0.35%)
Jul 13, 2022 93.61 95.88 91.88 95.24 1,827,580 -0.16(-0.17%)
Jul 12, 2022 93.09 96.73 93.09 95.40 1,912,362 +0.32(+0.33%)
Jul 11, 2022 94.56 96.43 94.49 95.09 1,450,154 -0.68(-0.71%)
Jul 08, 2022 95.57 96.23 93.48 95.77 1,321,589 +0.51(+0.53%)
Jul 07, 2022 94.73 96.04 93.75 95.26 1,270,441 +1.91(+2.05%)
Jul 06, 2022 93.54 94.28 91.91 93.35 1,049,168 -0.28(-0.30%)
Jul 05, 2022 90.85 93.64 90.26 93.63 1,273,484 +0.27(+0.29%)
Jul 01, 2022 90.06 93.75 89.71 93.36 1,537,490 +2.97(+3.29%)
Jun 30, 2022 88.76 91.60 87.85 90.39 1,748,978 -0.97(-1.06%)
Jun 29, 2022 92.28 92.60 90.22 91.35 1,618,733 -1.64(-1.77%)
Jun 28, 2022 95.67 96.93 92.59 93.00 1,700,683 -1.26(-1.34%)
Jun 27, 2022 95.48 95.88 93.74 94.26 2,052,848 -0.52(-0.54%)
Jun 24, 2022 91.43 95.61 91.18 94.77 5,699,295 +4.85(+5.39%)
Jun 23, 2022 89.64 90.30 87.88 89.93 2,089,301 +0.08(+0.09%)
Jun 22, 2022 88.86 90.66 88.51 89.85 1,790,834 -0.44(-0.49%)
Jun 21, 2022 93.27 94.03 89.13 90.29 2,247,949 +0.06(+0.06%)
Jun 17, 2022 86.26 90.91 86.12 90.23 5,036,272 +4.67(+5.46%)
Jun 16, 2022 87.83 88.00 84.12 85.56 3,096,534 -4.92(-5.44%)
Jun 15, 2022 89.53 92.01 88.45 90.48 3,144,079 +2.71(+3.09%)
Jun 14, 2022 88.33 89.30 87.25 87.77 2,819,827 -0.02(-0.02%)
Jun 13, 2022 90.21 92.30 87.36 87.79 3,690,845 -6.00(-6.40%)
Jun 10, 2022 98.71 100.02 93.67 93.79 2,677,582 -7.64(-7.53%)
Jun 09, 2022 105.19 105.54 101.41 101.42 1,724,554 -4.06(-3.85%)
Jun 08, 2022 107.11 108.38 105.28 105.49 1,256,371 -2.70(-2.49%)
Jun 07, 2022 105.12 108.48 105.06 108.18 1,116,595 +2.10(+1.98%)
Jun 06, 2022 105.98 107.08 104.54 106.08 1,286,801 +0.69(+0.65%)
Jun 03, 2022 106.39 107.61 105.36 105.39 1,274,501 -2.38(-2.21%)
Jun 02, 2022 107.07 107.83 105.75 107.77 1,343,151 +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.