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%)
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.