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, 2022 96.54 97.32 95.29 95.51 1,479,199 -0.36(-0.38%)
Aug 30, 2022 96.65 96.90 95.23 95.87 1,698,231 -0.13(-0.14%)
Aug 29, 2022 96.41 96.79 95.25 96.00 957,193 -1.61(-1.65%)
Aug 26, 2022 101.66 102.01 97.53 97.61 1,172,996 -3.50(-3.46%)
Aug 25, 2022 99.91 101.13 99.11 101.11 1,299,019 +1.89(+1.91%)
Aug 24, 2022 98.63 99.66 97.95 99.22 892,222 +0.32(+0.33%)
Aug 23, 2022 98.26 100.04 98.05 98.89 1,316,619 +1.26(+1.29%)
Aug 22, 2022 98.93 99.02 96.87 97.64 1,448,080 -3.39(-3.36%)
Aug 19, 2022 101.41 102.00 100.78 101.03 1,402,056 -1.47(-1.44%)
Aug 18, 2022 102.93 103.17 102.25 102.50 1,186,839 -0.05(-0.05%)
Aug 17, 2022 102.36 102.82 101.35 102.55 1,440,260 -1.84(-1.77%)
Aug 16, 2022 103.07 105.16 103.07 104.39 1,625,698 +1.55(+1.51%)
Aug 15, 2022 102.49 103.12 101.17 102.84 1,118,850 -0.73(-0.70%)
Aug 12, 2022 103.45 103.75 102.12 103.57 1,063,185 +1.03(+1.00%)
Aug 11, 2022 103.76 104.50 102.17 102.54 1,758,781 +0.50(+0.49%)
Aug 10, 2022 98.49 102.93 98.06 102.04 1,983,014 +5.76(+5.99%)
Aug 09, 2022 96.89 96.94 95.81 96.28 1,295,745 -0.95(-0.97%)
Aug 08, 2022 97.53 99.12 97.08 97.22 1,078,964 +0.50(+0.52%)
Aug 05, 2022 95.74 97.23 95.49 96.72 1,390,462 -0.01(-0.01%)
Aug 04, 2022 97.10 97.22 95.89 96.73 1,819,766 -0.38(-0.39%)
Aug 03, 2022 96.41 97.40 95.56 97.11 1,300,504 +2.46(+2.60%)
Aug 02, 2022 95.96 95.99 94.22 94.65 912,423 -1.95(-2.02%)
Aug 01, 2022 94.78 96.81 93.88 96.60 2,000,027 +1.15(+1.21%)
Jul 29, 2022 94.65 96.08 94.59 95.44 2,481,011 +1.44(+1.53%)
Jul 28, 2022 94.58 95.12 92.03 94.01 1,537,202 -0.77(-0.81%)
Jul 27, 2022 94.14 95.39 93.01 94.77 2,446,459 +1.82(+1.96%)
Jul 26, 2022 93.55 94.65 92.69 92.95 1,681,403 -1.57(-1.66%)
Jul 25, 2022 94.50 95.27 92.81 94.52 2,119,242 +0.02(+0.02%)
Jul 22, 2022 94.11 95.73 93.62 94.50 2,786,953 +0.00(+0.00%)
Jul 21, 2022 96.40 97.47 92.89 94.50 6,901,221 -9.26(-8.93%)
Jul 20, 2022 102.52 103.90 102.02 103.76 2,565,417 +0.93(+0.90%)
Jul 19, 2022 100.43 103.08 100.43 102.83 2,116,465 +3.36(+3.38%)
Jul 18, 2022 99.81 101.87 98.83 99.47 2,228,025 +1.18(+1.20%)
Jul 15, 2022 96.49 98.29 95.07 98.29 2,502,195 +4.44(+4.73%)
Jul 14, 2022 91.97 94.29 91.29 93.85 1,958,939 -0.33(-0.35%)
Jul 13, 2022 92.56 94.81 90.85 94.18 1,848,222 -0.16(-0.17%)
Jul 12, 2022 92.05 95.65 92.05 94.34 1,933,962 +0.31(+0.33%)
Jul 11, 2022 93.51 95.35 93.43 94.03 1,466,534 -0.67(-0.71%)
Jul 08, 2022 94.50 95.15 92.44 94.70 1,336,517 +0.50(+0.53%)
Jul 07, 2022 93.67 94.96 92.70 94.20 1,284,791 +1.89(+2.05%)
Jul 06, 2022 92.50 93.23 90.89 92.31 1,061,019 -0.27(-0.30%)
Jul 05, 2022 89.83 92.59 89.26 92.58 1,287,868 +0.26(+0.29%)
Jul 01, 2022 89.06 92.70 88.71 92.32 1,554,856 +2.94(+3.29%)
Jun 30, 2022 87.77 90.58 86.87 89.38 1,768,733 -0.95(-1.06%)
Jun 29, 2022 91.25 91.57 89.22 90.33 1,637,017 -1.63(-1.77%)
Jun 28, 2022 94.60 95.85 91.56 91.96 1,719,892 -1.25(-1.34%)
Jun 27, 2022 94.41 94.81 92.69 93.21 2,076,036 -0.51(-0.54%)
Jun 24, 2022 90.41 94.55 90.16 93.72 5,763,669 +4.79(+5.39%)
Jun 23, 2022 88.64 89.29 86.90 88.92 2,112,900 +0.08(+0.09%)
Jun 22, 2022 87.87 89.65 87.53 88.85 1,811,062 -0.43(-0.49%)
Jun 21, 2022 92.23 92.98 88.13 89.28 2,273,340 +0.06(+0.06%)
Jun 17, 2022 85.30 89.90 85.15 89.23 5,093,157 +4.62(+5.46%)
Jun 16, 2022 86.85 87.02 83.18 84.61 3,131,510 -4.87(-5.44%)
Jun 15, 2022 88.53 90.98 87.46 89.47 3,179,591 +2.68(+3.09%)
Jun 14, 2022 87.35 88.30 86.28 86.79 2,851,678 -0.02(-0.02%)
Jun 13, 2022 89.20 91.27 86.38 86.81 3,732,533 -5.93(-6.40%)
Jun 10, 2022 97.61 98.90 92.62 92.74 2,707,825 -7.55(-7.53%)
Jun 09, 2022 104.02 104.37 100.27 100.29 1,744,033 -4.02(-3.85%)
Jun 08, 2022 105.92 107.17 104.10 104.31 1,270,562 -2.67(-2.49%)
Jun 07, 2022 103.95 107.27 103.88 106.97 1,129,207 +2.08(+1.98%)
Jun 06, 2022 104.80 105.89 103.37 104.89 1,301,336 +0.68(+0.65%)
Jun 03, 2022 105.21 106.41 104.19 104.21 1,288,896 -2.35(-2.21%)
Jun 02, 2022 105.88 106.62 104.56 106.57 1,358,322 +1.48(+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.