Skip to main content

Discover Financial Services (NY: DFS )

117.83 +0.68 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.87 114.87 112.41 113.89 1,217,996 -0.74(-0.64%)
May 27, 2021 114.03 114.87 113.14 114.63 2,247,313 +2.49(+2.22%)
May 26, 2021 111.75 112.52 110.81 112.14 1,397,331 +1.13(+1.02%)
May 25, 2021 111.70 114.19 110.77 111.02 1,495,797 -0.47(-0.42%)
May 24, 2021 111.70 111.77 110.47 111.48 3,234,830 +0.79(+0.71%)
May 21, 2021 111.78 113.38 110.64 110.70 2,712,875 -0.45(-0.40%)
May 20, 2021 111.53 112.12 109.96 111.14 1,442,626 -0.23(-0.21%)
May 19, 2021 109.31 111.48 108.36 111.38 1,480,298 -0.12(-0.10%)
May 18, 2021 114.60 115.07 111.42 111.49 1,434,163 -2.81(-2.45%)
May 17, 2021 113.34 114.43 112.29 114.30 1,489,651 +1.27(+1.12%)
May 14, 2021 111.65 113.43 111.17 113.03 1,328,904 +2.02(+1.82%)
May 13, 2021 108.41 111.59 108.00 111.01 1,647,498 +2.29(+2.11%)
May 12, 2021 111.50 112.83 108.44 108.72 1,461,431 -1.96(-1.77%)
May 11, 2021 112.97 113.44 109.24 110.68 2,637,854 -4.21(-3.66%)
May 10, 2021 116.11 117.50 114.87 114.89 1,997,984 -0.70(-0.60%)
May 07, 2021 112.61 115.85 111.99 115.59 1,570,832 +1.67(+1.47%)
May 06, 2021 113.21 114.00 110.72 113.91 1,993,736 +1.41(+1.26%)
May 05, 2021 112.40 113.19 111.13 112.50 2,093,400 +0.82(+0.74%)
May 04, 2021 109.64 112.28 109.23 111.68 2,609,643 +0.75(+0.68%)
May 03, 2021 111.82 112.24 108.99 110.92 2,067,461 +0.62(+0.56%)
Apr 30, 2021 109.67 111.08 109.53 110.30 2,254,493 -0.36(-0.32%)
Apr 29, 2021 108.85 110.98 108.51 110.66 2,595,134 +2.76(+2.56%)
Apr 28, 2021 104.36 108.44 104.35 107.90 2,520,183 +3.64(+3.49%)
Apr 27, 2021 102.44 104.62 102.36 104.27 2,177,862 +1.52(+1.48%)
Apr 26, 2021 101.39 103.79 101.13 102.75 2,782,929 +3.24(+3.26%)
Apr 23, 2021 96.03 99.74 95.34 99.51 2,281,468 +3.23(+3.36%)
Apr 22, 2021 95.93 98.25 94.67 96.27 3,320,188 +1.06(+1.12%)
Apr 21, 2021 92.91 95.26 91.83 95.21 1,846,804 +1.55(+1.65%)
Apr 20, 2021 96.79 96.97 92.93 93.66 1,764,666 -3.69(-3.79%)
Apr 19, 2021 98.25 98.25 96.35 97.35 3,370,210 -1.61(-1.62%)
Apr 16, 2021 99.77 100.63 98.16 98.95 1,655,059 +0.26(+0.26%)
Apr 15, 2021 98.32 99.45 96.11 98.69 2,292,528 +0.66(+0.67%)
Apr 14, 2021 96.26 99.42 96.23 98.04 2,133,031 +1.48(+1.53%)
Apr 13, 2021 96.46 96.80 94.68 96.55 2,792,004 -0.64(-0.66%)
Apr 12, 2021 96.75 97.45 96.44 97.19 1,577,431 +0.26(+0.27%)
Apr 09, 2021 97.07 97.68 96.32 96.93 1,657,849 +0.64(+0.66%)
Apr 08, 2021 94.70 96.38 93.15 96.29 1,738,848 +0.70(+0.73%)
Apr 07, 2021 96.36 97.40 95.17 95.60 1,338,141 -0.12(-0.12%)
Apr 06, 2021 95.43 96.27 94.96 95.71 1,530,353 +0.02(+0.02%)
Apr 05, 2021 95.50 95.94 94.79 95.69 1,577,691 +1.64(+1.75%)
Apr 01, 2021 92.45 94.50 92.45 94.05 1,646,584 +2.14(+2.33%)
Mar 31, 2021 92.38 93.42 91.26 91.91 2,362,197 -0.26(-0.28%)
Mar 30, 2021 91.30 92.67 90.84 92.17 2,874,226 +1.14(+1.25%)
Mar 29, 2021 92.30 93.12 90.28 91.03 2,041,413 -2.79(-2.97%)
Mar 26, 2021 94.37 94.95 91.38 93.82 2,062,364 +0.98(+1.05%)
Mar 25, 2021 89.12 93.16 87.40 92.84 2,559,829 +2.92(+3.25%)
Mar 24, 2021 90.20 91.51 89.68 89.92 3,387,857 +0.92(+1.03%)
Mar 23, 2021 90.73 91.54 86.92 89.00 5,788,805 -2.61(-2.85%)
Mar 22, 2021 91.29 92.08 90.12 91.61 2,034,590 -0.10(-0.11%)
Mar 19, 2021 91.92 93.37 90.24 91.71 9,263,122 -0.87(-0.94%)
Mar 18, 2021 96.21 96.88 92.14 92.58 2,711,437 -3.29(-3.43%)
Mar 17, 2021 96.40 96.75 93.96 95.87 2,341,515 +0.45(+0.47%)
Mar 16, 2021 96.72 97.68 93.93 95.42 2,489,852 -2.03(-2.08%)
Mar 15, 2021 98.31 98.94 94.35 97.45 3,034,719 -1.50(-1.52%)
Mar 12, 2021 100.11 101.10 98.48 98.95 2,140,807 +0.00(+0.00%)
Mar 11, 2021 96.19 100.05 95.29 98.95 2,198,893 +2.57(+2.67%)
Mar 10, 2021 94.82 97.65 94.72 96.38 2,246,856 +2.01(+2.13%)
Mar 09, 2021 94.47 95.70 93.00 94.37 2,157,967 -0.38(-0.40%)
Mar 08, 2021 95.31 96.37 93.78 94.75 2,213,582 -0.10(-0.10%)
Mar 05, 2021 94.32 94.92 89.21 94.84 2,026,811 +2.54(+2.75%)
Mar 04, 2021 92.77 94.80 89.28 92.31 2,118,117 -1.32(-1.41%)
Mar 03, 2021 93.94 95.69 93.56 93.62 2,048,786 +0.21(+0.23%)
Mar 02, 2021 94.47 95.20 93.31 93.41 1,408,422 -1.29(-1.36%)
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.