Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 96.57 97.35 95.33 95.55 1,478,664 -0.36(-0.38%)
Aug 30, 2022 96.69 96.93 95.26 95.91 1,697,617 -0.13(-0.14%)
Aug 29, 2022 96.45 96.83 95.29 96.04 956,847 -1.61(-1.65%)
Aug 26, 2022 101.70 102.05 97.56 97.65 1,172,572 -3.50(-3.46%)
Aug 25, 2022 99.95 101.16 99.15 101.14 1,298,549 +1.89(+1.91%)
Aug 24, 2022 98.66 99.70 97.99 99.25 891,899 +0.32(+0.33%)
Aug 23, 2022 98.30 100.07 98.09 98.93 1,316,144 +1.26(+1.29%)
Aug 22, 2022 98.97 99.05 96.91 97.67 1,447,557 -3.39(-3.36%)
Aug 19, 2022 101.44 102.04 100.82 101.07 1,401,550 -1.47(-1.44%)
Aug 18, 2022 102.97 103.21 102.29 102.54 1,186,410 -0.05(-0.05%)
Aug 17, 2022 102.40 102.85 101.39 102.59 1,439,739 -1.84(-1.77%)
Aug 16, 2022 103.11 105.20 103.11 104.43 1,625,111 +1.55(+1.51%)
Aug 15, 2022 102.53 103.16 101.21 102.88 1,118,445 -0.73(-0.70%)
Aug 12, 2022 103.49 103.79 102.15 103.61 1,062,801 +1.03(+1.00%)
Aug 11, 2022 103.80 104.54 102.21 102.58 1,758,146 +0.50(+0.49%)
Aug 10, 2022 98.52 102.97 98.10 102.08 1,982,298 +5.77(+5.99%)
Aug 09, 2022 96.93 96.97 95.85 96.31 1,295,277 -0.95(-0.97%)
Aug 08, 2022 97.57 99.16 97.11 97.26 1,078,574 +0.50(+0.52%)
Aug 05, 2022 95.77 97.26 95.53 96.76 1,389,959 -0.01(-0.01%)
Aug 04, 2022 97.13 97.26 95.92 96.77 1,819,109 -0.38(-0.39%)
Aug 03, 2022 96.44 97.44 95.59 97.14 1,300,034 +2.46(+2.60%)
Aug 02, 2022 95.99 96.03 94.25 94.69 912,093 -1.95(-2.02%)
Aug 01, 2022 94.82 96.84 93.91 96.63 1,999,304 +1.15(+1.21%)
Jul 29, 2022 94.69 96.11 94.63 95.48 2,480,115 +1.44(+1.53%)
Jul 28, 2022 94.62 95.16 92.06 94.04 1,536,646 -0.77(-0.81%)
Jul 27, 2022 94.17 95.42 93.04 94.81 2,445,575 +1.82(+1.96%)
Jul 26, 2022 93.59 94.69 92.73 92.98 1,680,796 -1.57(-1.66%)
Jul 25, 2022 94.53 95.30 92.84 94.55 2,118,477 +0.02(+0.02%)
Jul 22, 2022 94.15 95.76 93.65 94.53 2,785,946 +0.00(+0.00%)
Jul 21, 2022 96.43 97.50 92.93 94.53 6,898,727 -9.26(-8.93%)
Jul 20, 2022 102.56 103.94 102.06 103.80 2,564,490 +0.93(+0.90%)
Jul 19, 2022 100.47 103.11 100.47 102.87 2,115,701 +3.37(+3.38%)
Jul 18, 2022 99.85 101.91 98.86 99.51 2,227,220 +1.18(+1.20%)
Jul 15, 2022 96.53 98.32 95.10 98.32 2,501,291 +4.44(+4.73%)
Jul 14, 2022 92.00 94.33 91.32 93.88 1,958,231 -0.33(-0.35%)
Jul 13, 2022 92.60 94.85 90.88 94.21 1,847,555 -0.16(-0.17%)
Jul 12, 2022 92.09 95.69 92.09 94.37 1,933,264 +0.31(+0.33%)
Jul 11, 2022 93.54 95.38 93.47 94.06 1,466,004 -0.67(-0.71%)
Jul 08, 2022 94.53 95.19 92.47 94.73 1,336,034 +0.50(+0.53%)
Jul 07, 2022 93.70 95.00 92.74 94.23 1,284,326 +1.89(+2.05%)
Jul 06, 2022 92.53 93.26 90.92 92.34 1,060,635 -0.27(-0.30%)
Jul 05, 2022 89.86 92.62 89.29 92.61 1,287,403 +0.26(+0.29%)
Jul 01, 2022 89.09 92.74 88.74 92.35 1,554,294 +2.94(+3.29%)
Jun 30, 2022 87.80 90.61 86.91 89.41 1,768,094 -0.95(-1.06%)
Jun 29, 2022 91.28 91.60 89.25 90.36 1,636,425 -1.63(-1.77%)
Jun 28, 2022 94.64 95.89 91.59 91.99 1,719,271 -1.25(-1.34%)
Jun 27, 2022 94.45 94.85 92.73 93.24 2,075,286 -0.51(-0.54%)
Jun 24, 2022 90.44 94.58 90.19 93.75 5,761,587 +4.79(+5.39%)
Jun 23, 2022 88.67 89.33 86.93 88.96 2,112,137 +0.08(+0.09%)
Jun 22, 2022 87.90 89.68 87.56 88.88 1,810,407 -0.43(-0.49%)
Jun 21, 2022 92.27 93.01 88.16 89.32 2,272,519 +0.06(+0.06%)
Jun 17, 2022 85.33 89.93 85.18 89.26 5,091,317 +4.62(+5.46%)
Jun 16, 2022 86.88 87.05 83.21 84.64 3,130,379 -4.87(-5.44%)
Jun 15, 2022 88.56 91.02 87.49 89.50 3,178,443 +2.68(+3.09%)
Jun 14, 2022 87.38 88.33 86.31 86.82 2,850,647 -0.02(-0.02%)
Jun 13, 2022 89.23 91.30 86.41 86.84 3,731,185 -5.94(-6.40%)
Jun 10, 2022 97.64 98.94 92.65 92.78 2,706,847 -7.55(-7.53%)
Jun 09, 2022 104.05 104.40 100.31 100.33 1,743,403 -4.02(-3.85%)
Jun 08, 2022 105.95 107.21 104.14 104.35 1,270,103 -2.67(-2.49%)
Jun 07, 2022 103.99 107.31 103.92 107.01 1,128,799 +2.08(+1.98%)
Jun 06, 2022 104.84 105.92 103.41 104.93 1,300,865 +0.68(+0.65%)
Jun 03, 2022 105.25 106.44 104.22 104.25 1,288,431 -2.35(-2.21%)
Jun 02, 2022 105.92 106.66 104.60 106.61 1,357,831 +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.