Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 109.01 111.11 108.95 111.01 1,875,732 +1.32(+1.21%)
Jun 29, 2021 112.31 113.27 108.04 109.69 2,194,002 -2.03(-1.81%)
Jun 28, 2021 115.02 115.46 111.49 111.71 1,966,563 -4.25(-3.67%)
Jun 25, 2021 114.15 116.26 114.08 115.97 6,908,227 +2.76(+2.44%)
Jun 24, 2021 112.90 113.61 111.85 113.21 1,205,669 +1.35(+1.21%)
Jun 23, 2021 111.44 112.31 110.90 111.85 1,200,214 +0.94(+0.85%)
Jun 22, 2021 110.23 111.50 109.12 110.92 1,487,943 +0.13(+0.12%)
Jun 21, 2021 108.64 110.92 108.53 110.78 1,830,247 +3.70(+3.45%)
Jun 18, 2021 107.03 108.20 106.08 107.09 3,892,407 -2.96(-2.69%)
Jun 17, 2021 115.14 115.39 108.74 110.04 1,941,284 -4.51(-3.94%)
Jun 16, 2021 115.08 115.47 113.38 114.56 1,438,874 -0.88(-0.76%)
Jun 15, 2021 113.68 115.83 113.09 115.44 1,680,590 +2.18(+1.92%)
Jun 14, 2021 115.42 115.84 112.45 113.26 2,016,586 -2.31(-2.00%)
Jun 11, 2021 115.10 116.29 114.84 115.57 1,675,104 +0.91(+0.79%)
Jun 10, 2021 117.12 117.66 114.58 114.66 1,849,031 -0.80(-0.69%)
Jun 09, 2021 116.20 116.20 114.56 115.46 1,890,980 -1.09(-0.93%)
Jun 08, 2021 115.01 117.23 113.78 116.55 1,778,812 +0.56(+0.49%)
Jun 07, 2021 115.71 116.81 115.49 115.98 2,033,660 +0.20(+0.17%)
Jun 04, 2021 115.36 116.35 114.67 115.79 1,896,724 +0.75(+0.65%)
Jun 03, 2021 112.77 115.38 112.13 115.04 2,259,081 +1.45(+1.28%)
Jun 02, 2021 114.16 115.26 113.24 113.58 2,010,394 +0.14(+0.12%)
Jun 01, 2021 112.84 113.95 112.32 113.44 1,628,074 +3.40(+3.09%)
May 28, 2021 110.99 110.99 108.61 110.04 1,260,610 -0.71(-0.64%)
May 27, 2021 110.17 110.99 109.32 110.76 2,325,938 +2.40(+2.22%)
May 26, 2021 107.97 108.72 107.07 108.35 1,446,219 +1.09(+1.02%)
May 25, 2021 107.92 110.33 107.03 107.27 1,548,129 -0.45(-0.42%)
May 24, 2021 107.92 107.99 106.73 107.72 3,348,005 +0.76(+0.71%)
May 21, 2021 108.01 109.55 106.90 106.96 2,807,789 -0.43(-0.40%)
May 20, 2021 107.76 108.33 106.24 107.39 1,493,099 -0.23(-0.21%)
May 19, 2021 105.61 107.72 104.69 107.61 1,532,088 -0.11(-0.10%)
May 18, 2021 110.73 111.18 107.65 107.72 1,484,339 -2.71(-2.45%)
May 17, 2021 109.51 110.56 108.49 110.44 1,541,769 +1.22(+1.12%)
May 14, 2021 107.88 109.59 107.41 109.21 1,375,398 +1.95(+1.82%)
May 13, 2021 104.74 107.82 104.35 107.26 1,705,138 +2.22(+2.11%)
May 12, 2021 107.73 109.02 104.77 105.04 1,512,561 -1.90(-1.77%)
May 11, 2021 109.15 109.60 105.55 106.94 2,730,144 -4.07(-3.66%)
May 10, 2021 112.19 113.53 110.99 111.01 2,067,886 -0.67(-0.60%)
May 07, 2021 108.80 111.93 108.20 111.68 1,625,790 +1.62(+1.47%)
May 06, 2021 109.38 110.15 106.98 110.06 2,063,490 +1.36(+1.26%)
May 05, 2021 108.60 109.36 107.37 108.70 2,166,641 +0.79(+0.74%)
May 04, 2021 105.93 108.48 105.54 107.90 2,700,945 +0.73(+0.68%)
May 03, 2021 108.04 108.44 105.30 107.17 2,139,795 +0.60(+0.56%)
Apr 30, 2021 105.97 107.32 105.83 106.58 2,333,370 -0.35(-0.32%)
Apr 29, 2021 105.17 107.23 104.85 106.92 2,685,929 +2.66(+2.56%)
Apr 28, 2021 100.83 104.77 100.83 104.26 2,608,356 +3.52(+3.49%)
Apr 27, 2021 98.97 101.09 98.90 100.74 2,254,058 +1.47(+1.48%)
Apr 26, 2021 97.97 100.28 97.71 99.27 2,880,294 +3.13(+3.26%)
Apr 23, 2021 92.79 96.37 92.11 96.14 2,361,288 +3.12(+3.36%)
Apr 22, 2021 92.68 94.93 91.47 93.02 3,436,350 +1.03(+1.12%)
Apr 21, 2021 89.77 92.04 88.73 91.99 1,911,418 +1.50(+1.65%)
Apr 20, 2021 93.52 93.69 89.78 90.50 1,826,406 -3.56(-3.79%)
Apr 19, 2021 94.93 94.93 93.09 94.06 3,488,122 -1.55(-1.62%)
Apr 16, 2021 96.39 97.23 94.84 95.61 1,712,963 +0.25(+0.26%)
Apr 15, 2021 94.99 96.09 92.86 95.36 2,372,736 +0.64(+0.67%)
Apr 14, 2021 93.01 96.06 92.97 94.72 2,207,659 +1.43(+1.53%)
Apr 13, 2021 93.20 93.52 91.48 93.29 2,889,687 -0.62(-0.66%)
Apr 12, 2021 93.48 94.16 93.18 93.91 1,632,620 +0.25(+0.27%)
Apr 09, 2021 93.79 94.38 93.07 93.66 1,715,852 +0.62(+0.66%)
Apr 08, 2021 91.50 93.12 90.00 93.04 1,799,685 +0.67(+0.73%)
Apr 07, 2021 93.10 94.10 91.95 92.37 1,384,958 -0.11(-0.12%)
Apr 06, 2021 92.21 93.02 91.75 92.48 1,583,894 +0.02(+0.02%)
Apr 05, 2021 92.27 92.69 91.59 92.46 1,632,889 +1.59(+1.75%)
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.