Skip to main content

Discover Financial Services (NY: DFS )

114.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 91.27 92.21 89.97 90.42 1,588,142 -0.50(-0.55%)
Sep 29, 2022 91.31 92.20 90.15 90.91 1,233,546 -2.15(-2.31%)
Sep 28, 2022 91.10 93.63 90.62 93.06 1,255,942 +2.57(+2.84%)
Sep 27, 2022 91.94 92.43 89.13 90.50 1,134,952 -0.05(-0.05%)
Sep 26, 2022 92.21 93.96 90.12 90.54 1,464,683 -2.67(-2.86%)
Sep 23, 2022 93.47 94.45 91.62 93.21 1,756,685 -1.23(-1.31%)
Sep 22, 2022 97.49 97.53 94.35 94.44 1,409,271 -2.88(-2.96%)
Sep 21, 2022 100.59 101.43 97.27 97.33 1,204,523 -2.41(-2.41%)
Sep 20, 2022 100.84 100.93 98.60 99.73 1,460,600 -1.87(-1.84%)
Sep 19, 2022 99.09 101.66 98.84 101.60 1,214,556 +1.25(+1.25%)
Sep 16, 2022 99.54 100.62 96.84 100.35 3,990,667 +0.00(+0.00%)
Sep 15, 2022 98.60 102.17 98.60 100.35 2,258,063 +1.85(+1.88%)
Sep 14, 2022 98.44 98.78 95.78 98.50 2,091,569 +0.54(+0.55%)
Sep 13, 2022 99.80 100.96 97.39 97.96 1,687,611 -4.75(-4.63%)
Sep 12, 2022 102.93 104.49 102.13 102.72 1,373,002 +0.77(+0.75%)
Sep 09, 2022 101.25 102.03 100.41 101.95 1,344,363 +1.46(+1.45%)
Sep 08, 2022 98.48 100.77 97.58 100.49 1,111,885 +1.10(+1.11%)
Sep 07, 2022 96.80 99.70 96.58 99.39 1,208,173 +2.44(+2.51%)
Sep 06, 2022 98.15 98.81 95.34 96.95 1,567,617 -2.03(-2.05%)
Sep 02, 2022 101.16 101.71 98.45 98.98 1,044,672 -0.51(-0.51%)
Sep 01, 2022 99.40 99.50 97.06 99.48 1,806,500 -0.45(-0.45%)
Aug 31, 2022 101.01 101.82 99.70 99.93 1,413,745 -0.38(-0.38%)
Aug 30, 2022 101.13 101.38 99.63 100.31 1,623,084 -0.14(-0.14%)
Aug 29, 2022 100.88 101.28 99.66 100.45 914,837 -1.68(-1.64%)
Aug 26, 2022 106.37 106.73 102.04 102.13 1,121,091 -3.66(-3.46%)
Aug 25, 2022 104.54 105.81 103.70 105.79 1,241,537 +1.98(+1.91%)
Aug 24, 2022 103.19 104.28 102.49 103.81 852,741 +0.34(+0.33%)
Aug 23, 2022 102.81 104.67 102.59 103.47 1,258,359 +1.31(+1.29%)
Aug 22, 2022 103.51 103.60 101.36 102.16 1,384,002 -3.55(-3.36%)
Aug 19, 2022 106.10 106.72 105.45 105.71 1,340,016 -1.54(-1.44%)
Aug 18, 2022 107.69 107.95 106.98 107.25 1,134,322 -0.05(-0.05%)
Aug 17, 2022 107.10 107.58 106.04 107.30 1,376,528 -1.93(-1.77%)
Aug 16, 2022 107.84 110.03 107.84 109.23 1,553,761 +1.62(+1.51%)
Aug 15, 2022 107.24 107.89 105.86 107.61 1,069,341 -0.76(-0.70%)
Aug 12, 2022 108.24 108.56 106.84 108.37 1,016,139 +1.08(+1.00%)
Aug 11, 2022 108.56 109.34 106.90 107.29 1,680,955 +0.52(+0.49%)
Aug 10, 2022 103.05 107.69 102.60 106.77 1,895,266 +6.03(+5.99%)
Aug 09, 2022 101.38 101.43 100.25 100.73 1,238,409 -0.99(-0.97%)
Aug 08, 2022 102.05 103.71 101.57 101.72 1,031,220 +0.52(+0.52%)
Aug 05, 2022 100.17 101.73 99.91 101.20 1,328,934 -0.01(-0.01%)
Aug 04, 2022 101.59 101.72 100.33 101.21 1,739,242 -0.40(-0.39%)
Aug 03, 2022 100.87 101.91 99.98 101.60 1,242,957 +2.57(+2.60%)
Aug 02, 2022 100.40 100.44 98.58 99.03 872,048 -2.04(-2.02%)
Aug 01, 2022 99.17 101.29 98.22 101.07 1,911,526 +1.21(+1.21%)
Jul 29, 2022 99.03 100.53 98.97 99.86 2,371,227 +1.50(+1.53%)
Jul 28, 2022 98.96 99.53 96.29 98.36 1,469,181 -0.80(-0.81%)
Jul 27, 2022 98.50 99.80 97.31 99.16 2,338,203 +1.91(+1.96%)
Jul 26, 2022 97.89 99.03 96.99 97.25 1,607,001 -1.64(-1.66%)
Jul 25, 2022 98.88 99.68 97.11 98.89 2,025,466 +0.02(+0.02%)
Jul 22, 2022 98.47 100.16 97.96 98.88 2,663,630 +0.00(+0.00%)
Jul 21, 2022 100.86 101.98 97.19 98.88 6,595,842 -9.69(-8.93%)
Jul 20, 2022 107.27 108.71 106.75 108.56 2,451,897 +0.97(+0.90%)
Jul 19, 2022 105.08 107.85 105.08 107.60 2,022,812 +3.52(+3.38%)
Jul 18, 2022 104.43 106.59 103.40 104.08 2,129,436 +1.24(+1.20%)
Jul 15, 2022 100.96 102.84 99.47 102.84 2,391,473 +4.65(+4.73%)
Jul 14, 2022 96.23 98.66 95.51 98.19 1,872,256 -0.35(-0.35%)
Jul 13, 2022 96.85 99.20 95.06 98.54 1,766,439 -0.17(-0.17%)
Jul 12, 2022 96.31 100.08 96.31 98.71 1,848,385 +0.33(+0.33%)
Jul 11, 2022 97.84 99.76 97.76 98.38 1,401,640 -0.70(-0.71%)
Jul 08, 2022 98.88 99.56 96.72 99.08 1,277,376 +0.52(+0.53%)
Jul 07, 2022 98.00 99.36 97.00 98.56 1,227,939 +1.98(+2.05%)
Jul 06, 2022 96.78 97.55 95.09 96.58 1,014,069 -0.29(-0.30%)
Jul 05, 2022 93.99 96.88 93.39 96.87 1,230,880 +0.28(+0.29%)
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.