Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 118.85 120.37 117.95 119.48 2,273,356 +0.91(+0.77%)
Aug 30, 2021 124.62 124.62 118.51 118.57 1,651,631 -5.81(-4.68%)
Aug 27, 2021 121.81 124.66 121.52 124.38 901,575 +2.99(+2.46%)
Aug 26, 2021 122.68 123.37 121.06 121.39 742,216 -1.42(-1.15%)
Aug 25, 2021 120.62 123.81 120.15 122.81 926,357 +2.31(+1.92%)
Aug 24, 2021 120.25 121.47 119.76 120.50 784,627 +0.81(+0.68%)
Aug 23, 2021 119.72 120.84 119.31 119.69 982,859 +1.10(+0.93%)
Aug 20, 2021 117.34 118.96 116.44 118.59 1,202,529 +1.35(+1.15%)
Aug 19, 2021 117.88 119.80 116.21 117.24 1,659,998 -3.10(-2.58%)
Aug 18, 2021 121.47 123.68 120.17 120.34 1,383,726 -1.56(-1.28%)
Aug 17, 2021 123.66 124.34 120.41 121.91 1,273,955 -3.20(-2.56%)
Aug 16, 2021 124.52 125.27 122.86 125.11 1,752,021 -0.57(-0.45%)
Aug 13, 2021 124.78 125.96 124.44 125.67 1,405,842 +1.04(+0.83%)
Aug 12, 2021 123.89 124.96 122.77 124.64 1,183,046 +0.59(+0.48%)
Aug 11, 2021 122.84 124.13 121.20 124.04 1,264,128 +1.47(+1.20%)
Aug 10, 2021 120.09 122.77 120.09 122.57 1,711,920 +2.41(+2.01%)
Aug 09, 2021 119.55 120.94 117.89 120.16 1,211,146 -0.58(-0.48%)
Aug 06, 2021 119.51 121.54 119.16 120.74 1,331,266 +2.75(+2.33%)
Aug 05, 2021 117.79 119.42 117.68 117.99 1,417,232 +0.91(+0.78%)
Aug 04, 2021 115.69 119.25 115.31 117.08 1,584,679 +0.10(+0.09%)
Aug 03, 2021 115.57 117.17 111.50 116.98 1,862,364 +1.98(+1.72%)
Aug 02, 2021 116.26 118.69 114.91 115.00 1,950,722 -0.41(-0.35%)
Jul 30, 2021 115.82 117.87 114.80 115.41 1,430,726 -1.09(-0.93%)
Jul 29, 2021 115.78 117.28 115.26 116.49 1,362,123 +2.01(+1.76%)
Jul 28, 2021 115.57 115.97 113.02 114.48 1,451,496 -1.09(-0.95%)
Jul 27, 2021 114.14 116.29 113.36 115.57 1,363,780 -0.22(-0.19%)
Jul 26, 2021 114.25 116.50 114.18 115.80 2,043,594 +1.61(+1.41%)
Jul 23, 2021 115.88 117.57 113.75 114.19 1,793,240 -0.88(-0.77%)
Jul 22, 2021 116.04 116.77 111.52 115.07 3,416,850 -1.48(-1.27%)
Jul 21, 2021 114.38 117.65 114.00 116.55 2,380,598 +3.96(+3.52%)
Jul 20, 2021 107.97 113.30 107.28 112.58 1,993,999 +4.23(+3.91%)
Jul 19, 2021 109.01 109.46 106.17 108.35 2,469,150 -3.44(-3.08%)
Jul 16, 2021 115.45 115.51 111.48 111.80 1,258,163 -2.86(-2.49%)
Jul 15, 2021 113.10 115.76 112.37 114.66 1,488,872 +0.54(+0.47%)
Jul 14, 2021 116.66 118.19 113.79 114.12 1,605,232 -2.16(-1.86%)
Jul 13, 2021 117.76 118.50 116.12 116.28 1,958,938 -1.23(-1.05%)
Jul 12, 2021 112.73 118.23 112.11 117.52 2,794,389 +3.89(+3.42%)
Jul 09, 2021 112.57 113.75 111.36 113.62 2,907,611 +6.63(+6.19%)
Jul 08, 2021 107.03 109.38 104.97 107.00 2,366,333 -2.83(-2.58%)
Jul 07, 2021 108.22 110.44 108.22 109.83 1,372,409 +0.50(+0.46%)
Jul 06, 2021 110.71 111.41 108.08 109.33 1,666,494 -2.26(-2.02%)
Jul 02, 2021 110.89 112.09 110.89 111.58 1,075,242 +0.47(+0.43%)
Jul 01, 2021 110.84 111.36 109.78 111.11 1,213,666 +1.30(+1.18%)
Jun 30, 2021 107.83 109.91 107.78 109.81 1,896,233 +1.31(+1.21%)
Jun 29, 2021 111.09 112.05 106.88 108.50 2,217,982 -2.00(-1.81%)
Jun 28, 2021 113.77 114.21 110.28 110.51 1,988,057 -4.20(-3.67%)
Jun 25, 2021 112.92 115.00 112.84 114.71 6,983,732 +2.73(+2.44%)
Jun 24, 2021 111.67 112.38 110.64 111.98 1,218,847 +1.34(+1.21%)
Jun 23, 2021 110.24 111.10 109.70 110.64 1,213,332 +0.93(+0.85%)
Jun 22, 2021 109.04 110.29 107.94 109.72 1,504,206 +0.13(+0.12%)
Jun 21, 2021 107.47 109.72 107.36 109.59 1,850,251 +3.66(+3.45%)
Jun 18, 2021 105.87 107.03 104.94 105.93 3,934,950 -2.92(-2.69%)
Jun 17, 2021 113.89 114.14 107.56 108.85 1,962,502 -4.47(-3.94%)
Jun 16, 2021 113.84 114.22 112.16 113.32 1,454,601 -0.87(-0.76%)
Jun 15, 2021 112.45 114.58 111.87 114.19 1,698,958 +2.15(+1.92%)
Jun 14, 2021 114.17 114.59 111.24 112.04 2,038,627 -2.28(-2.00%)
Jun 11, 2021 113.86 115.04 113.60 114.32 1,693,413 +0.90(+0.79%)
Jun 10, 2021 115.85 116.39 113.35 113.42 1,869,240 -0.79(-0.69%)
Jun 09, 2021 114.94 114.94 113.33 114.21 1,911,648 -1.08(-0.93%)
Jun 08, 2021 113.76 115.96 112.55 115.29 1,798,254 +0.56(+0.49%)
Jun 07, 2021 114.46 115.55 114.24 114.73 2,055,887 +0.20(+0.17%)
Jun 04, 2021 114.12 115.09 113.42 114.53 1,917,455 +0.74(+0.65%)
Jun 03, 2021 111.56 114.14 110.91 113.79 2,283,772 +1.44(+1.28%)
Jun 02, 2021 112.93 114.02 112.02 112.35 2,032,367 +0.14(+0.12%)
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.