Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 92.88 93.49 92.26 93.07 1,361,953 +0.85(+0.92%)
May 05, 2023 91.05 92.61 90.74 92.22 1,743,614 +3.38(+3.81%)
May 04, 2023 90.86 91.30 88.29 88.84 2,018,446 -3.21(-3.49%)
May 03, 2023 91.72 94.45 91.48 92.05 2,334,608 +0.54(+0.59%)
May 02, 2023 94.78 94.84 90.35 91.51 2,629,775 -4.22(-4.41%)
May 01, 2023 99.40 99.40 95.45 95.73 2,159,327 -3.71(-3.73%)
Apr 28, 2023 96.74 99.66 96.39 99.44 1,552,067 +1.42(+1.45%)
Apr 27, 2023 97.59 98.71 96.80 98.02 1,366,108 +0.78(+0.80%)
Apr 26, 2023 97.90 99.10 96.90 97.24 1,325,669 -0.58(-0.59%)
Apr 25, 2023 99.49 99.57 97.63 97.81 1,603,865 -2.60(-2.59%)
Apr 24, 2023 101.41 101.69 100.11 100.42 1,267,568 -0.99(-0.98%)
Apr 21, 2023 100.78 102.42 99.30 101.41 2,367,945 +0.33(+0.32%)
Apr 20, 2023 100.09 101.55 97.86 101.08 3,858,665 -0.56(-0.55%)
Apr 19, 2023 99.98 102.32 99.27 101.64 2,482,787 +2.05(+2.06%)
Apr 18, 2023 98.51 99.77 98.24 99.59 2,239,256 +0.93(+0.94%)
Apr 17, 2023 96.10 98.67 95.32 98.66 2,477,474 +1.43(+1.47%)
Apr 14, 2023 98.12 98.82 96.67 97.23 1,639,114 +0.65(+0.68%)
Apr 13, 2023 95.66 96.59 94.97 96.57 1,520,780 +1.29(+1.35%)
Apr 12, 2023 97.20 97.59 94.92 95.29 1,556,650 -1.20(-1.25%)
Apr 11, 2023 95.31 97.08 95.27 96.49 1,848,836 +2.14(+2.27%)
Apr 10, 2023 92.61 94.61 92.42 94.34 1,287,369 +1.11(+1.19%)
Apr 06, 2023 93.73 94.17 92.88 93.24 1,841,771 -0.37(-0.39%)
Apr 05, 2023 93.40 94.17 92.55 93.60 2,051,551 -1.13(-1.20%)
Apr 04, 2023 96.33 96.49 93.63 94.74 1,915,126 -0.23(-0.24%)
Apr 03, 2023 95.04 95.84 94.33 94.97 1,687,544 -0.02(-0.02%)
Mar 31, 2023 94.87 95.20 94.35 94.99 2,354,176 +0.69(+0.73%)
Mar 30, 2023 94.80 95.42 93.89 94.30 1,317,522 +0.42(+0.45%)
Mar 29, 2023 92.25 94.09 91.91 93.87 2,218,800 +3.38(+3.74%)
Mar 28, 2023 90.34 91.51 89.95 90.49 1,376,763 -0.22(-0.24%)
Mar 27, 2023 91.42 92.02 90.37 90.71 1,860,860 +1.48(+1.66%)
Mar 24, 2023 88.22 89.25 86.93 89.23 2,002,765 -0.69(-0.77%)
Mar 23, 2023 91.32 92.46 89.18 89.92 2,555,518 -1.16(-1.28%)
Mar 22, 2023 94.44 94.62 91.04 91.09 1,791,798 -3.42(-3.62%)
Mar 21, 2023 93.22 94.98 92.93 94.51 2,436,729 +4.34(+4.82%)
Mar 20, 2023 89.99 93.03 89.81 90.16 3,263,035 +1.52(+1.71%)
Mar 17, 2023 91.02 91.02 87.87 88.65 6,639,537 -3.11(-3.39%)
Mar 16, 2023 91.00 92.62 87.53 91.76 3,760,887 -0.74(-0.80%)
Mar 15, 2023 94.04 94.97 91.00 92.50 3,469,566 -4.99(-5.12%)
Mar 14, 2023 97.87 99.08 96.10 97.49 3,308,013 +3.77(+4.02%)
Mar 13, 2023 95.38 96.63 92.24 93.72 4,006,184 -4.44(-4.52%)
Mar 10, 2023 99.95 100.50 96.14 98.16 3,244,535 -3.36(-3.31%)
Mar 09, 2023 106.12 106.90 101.44 101.52 2,034,547 -4.77(-4.48%)
Mar 08, 2023 107.18 107.67 105.49 106.29 1,614,648 -0.76(-0.71%)
Mar 07, 2023 109.06 109.74 106.87 107.05 2,153,944 -2.46(-2.25%)
Mar 06, 2023 110.18 111.15 109.14 109.51 1,916,710 -0.79(-0.71%)
Mar 03, 2023 108.76 110.61 108.35 110.30 1,918,777 +2.31(+2.14%)
Mar 02, 2023 107.26 108.26 106.29 107.99 1,595,651 -0.55(-0.50%)
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.