Skip to main content

Discover Financial Services (NY: DFS )

130.61 +2.61 (+2.04%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 111.03 111.03 108.65 110.08 1,260,154 -0.71(-0.64%)
May 27, 2021 110.21 111.03 109.36 110.80 2,325,097 +2.40(+2.22%)
May 26, 2021 108.01 108.76 107.11 108.39 1,445,696 +1.09(+1.01%)
May 25, 2021 107.96 110.37 107.07 107.30 1,547,570 -0.45(-0.42%)
May 24, 2021 107.96 108.03 106.77 107.75 3,346,795 +0.76(+0.71%)
May 21, 2021 108.05 109.59 106.94 106.99 2,806,774 -0.43(-0.40%)
May 20, 2021 107.80 108.36 106.28 107.43 1,492,559 -0.22(-0.21%)
May 19, 2021 105.65 107.75 104.73 107.65 1,531,534 -0.11(-0.10%)
May 18, 2021 110.77 111.22 107.69 107.76 1,483,803 -2.71(-2.45%)
May 17, 2021 109.55 110.60 108.53 110.48 1,541,211 +1.22(+1.12%)
May 14, 2021 107.91 109.64 107.45 109.25 1,374,901 +1.95(+1.82%)
May 13, 2021 104.78 107.86 104.39 107.30 1,704,521 +2.22(+2.11%)
May 12, 2021 107.77 109.06 104.81 105.08 1,512,015 -1.90(-1.78%)
May 11, 2021 109.19 109.64 105.58 106.98 2,729,157 -4.07(-3.66%)
May 10, 2021 112.22 113.57 111.03 111.05 2,067,139 -0.67(-0.60%)
May 07, 2021 108.84 111.97 108.24 111.72 1,625,202 +1.62(+1.47%)
May 06, 2021 109.42 110.19 107.02 110.10 2,062,744 +1.37(+1.26%)
May 05, 2021 108.64 109.40 107.41 108.74 2,165,858 +0.80(+0.74%)
May 04, 2021 105.97 108.52 105.58 107.94 2,699,969 +0.73(+0.68%)
May 03, 2021 108.08 108.48 105.34 107.21 2,139,021 +0.60(+0.56%)
Apr 30, 2021 106.01 107.36 105.87 106.61 2,332,527 -0.35(-0.32%)
Apr 29, 2021 105.21 107.27 104.88 106.96 2,684,958 +2.67(+2.56%)
Apr 28, 2021 100.87 104.81 100.86 104.29 2,607,413 +3.52(+3.49%)
Apr 27, 2021 99.01 101.12 98.94 100.78 2,253,243 +1.47(+1.48%)
Apr 26, 2021 98.00 100.32 97.75 99.31 2,879,253 +3.13(+3.26%)
Apr 23, 2021 92.82 96.40 92.15 96.18 2,360,435 +3.12(+3.36%)
Apr 22, 2021 92.72 94.96 91.50 93.05 3,435,108 +1.03(+1.12%)
Apr 21, 2021 89.80 92.07 88.76 92.02 1,910,727 +1.50(+1.65%)
Apr 20, 2021 93.55 93.73 89.82 90.53 1,825,746 -3.56(-3.79%)
Apr 19, 2021 94.96 94.96 93.13 94.09 3,486,861 -1.55(-1.62%)
Apr 16, 2021 96.43 97.26 94.88 95.64 1,712,344 +0.25(+0.26%)
Apr 15, 2021 95.03 96.12 92.89 95.39 2,371,878 +0.64(+0.67%)
Apr 14, 2021 93.04 96.09 93.01 94.76 2,206,861 +1.43(+1.53%)
Apr 13, 2021 93.23 93.56 91.51 93.32 2,888,642 -0.62(-0.66%)
Apr 12, 2021 93.51 94.19 93.21 93.94 1,632,030 +0.25(+0.27%)
Apr 09, 2021 93.82 94.41 93.10 93.69 1,715,231 +0.62(+0.66%)
Apr 08, 2021 91.53 93.16 90.03 93.07 1,799,034 +0.67(+0.73%)
Apr 07, 2021 93.14 94.14 91.99 92.40 1,384,457 -0.11(-0.12%)
Apr 06, 2021 92.24 93.05 91.78 92.51 1,583,322 +0.02(+0.02%)
Apr 05, 2021 92.31 92.73 91.62 92.49 1,632,299 +1.59(+1.75%)
Apr 01, 2021 89.36 91.34 89.36 90.90 1,703,576 +2.07(+2.33%)
Mar 31, 2021 89.29 90.29 88.21 88.84 2,443,959 -0.25(-0.28%)
Mar 30, 2021 88.25 89.57 87.80 89.09 2,973,710 +1.10(+1.25%)
Mar 29, 2021 89.21 90.00 87.26 87.98 2,112,071 -2.69(-2.97%)
Mar 26, 2021 91.21 91.77 88.32 90.68 2,133,748 +0.94(+1.05%)
Mar 25, 2021 86.14 90.04 84.48 89.73 2,648,430 +2.82(+3.25%)
Mar 24, 2021 87.18 88.45 86.68 86.91 3,505,119 +0.89(+1.03%)
Mar 23, 2021 87.69 88.48 84.01 86.02 5,989,170 -2.53(-2.85%)
Mar 22, 2021 88.24 89.00 87.11 88.55 2,105,012 -0.09(-0.11%)
Mar 19, 2021 88.84 90.25 87.22 88.64 9,583,742 -0.84(-0.94%)
Mar 18, 2021 92.99 93.64 89.06 89.48 2,805,286 -3.18(-3.43%)
Mar 17, 2021 93.17 93.51 90.82 92.66 2,422,560 +0.43(+0.47%)
Mar 16, 2021 93.48 94.41 90.79 92.23 2,576,032 -1.96(-2.08%)
Mar 15, 2021 95.02 95.63 91.19 94.19 3,139,758 -1.45(-1.52%)
Mar 12, 2021 96.77 97.72 95.19 95.64 2,214,906 +0.00(+0.00%)
Mar 11, 2021 92.97 96.70 92.10 95.64 2,275,002 +2.49(+2.67%)
Mar 10, 2021 91.65 94.38 91.55 93.16 2,324,625 +1.95(+2.13%)
Mar 09, 2021 91.31 92.50 89.89 91.21 2,232,659 -0.36(-0.40%)
Mar 08, 2021 92.12 93.15 90.64 91.58 2,290,199 -0.09(-0.10%)
Mar 05, 2021 91.16 91.74 86.23 91.67 2,096,964 +2.45(+2.75%)
Mar 04, 2021 89.67 91.63 86.29 89.22 2,191,430 -1.27(-1.41%)
Mar 03, 2021 90.80 92.49 90.43 90.49 2,119,699 +0.21(+0.23%)
Mar 02, 2021 91.31 92.02 90.19 90.29 1,457,171 -1.24(-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.