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 (%)
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%)
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.