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 (%)
Jul 30, 2021 117.12 119.20 116.10 116.71 1,414,746 -1.10(-0.93%)
Jul 29, 2021 117.09 118.61 116.56 117.81 1,346,909 +2.04(+1.76%)
Jul 28, 2021 116.88 117.28 114.30 115.77 1,435,284 -1.11(-0.95%)
Jul 27, 2021 115.42 117.60 114.64 116.88 1,348,547 -0.23(-0.19%)
Jul 26, 2021 115.54 117.82 115.47 117.11 2,020,769 +1.62(+1.41%)
Jul 23, 2021 117.19 118.90 115.04 115.48 1,773,211 -0.89(-0.77%)
Jul 22, 2021 117.35 118.09 112.78 116.37 3,378,687 -1.49(-1.27%)
Jul 21, 2021 115.67 118.98 115.28 117.87 2,354,009 +4.01(+3.52%)
Jul 20, 2021 109.19 114.58 108.50 113.86 1,971,728 +4.28(+3.91%)
Jul 19, 2021 110.24 110.69 107.37 109.58 2,441,571 -3.48(-3.08%)
Jul 16, 2021 116.76 116.82 112.74 113.06 1,244,110 -2.89(-2.49%)
Jul 15, 2021 114.37 117.07 113.64 115.95 1,472,242 +0.54(+0.47%)
Jul 14, 2021 117.98 119.53 115.08 115.41 1,587,303 -2.19(-1.86%)
Jul 13, 2021 119.09 119.84 117.43 117.59 1,937,058 -1.25(-1.05%)
Jul 12, 2021 114.01 119.56 113.38 118.84 2,763,178 +3.93(+3.42%)
Jul 09, 2021 113.84 115.04 112.62 114.91 2,875,135 +6.70(+6.19%)
Jul 08, 2021 108.23 110.62 106.16 108.20 2,339,903 -2.86(-2.58%)
Jul 07, 2021 109.44 111.69 109.44 111.07 1,357,081 +0.51(+0.46%)
Jul 06, 2021 111.96 112.67 109.30 110.56 1,647,880 -2.28(-2.02%)
Jul 02, 2021 112.14 113.36 112.14 112.84 1,063,232 +0.48(+0.43%)
Jul 01, 2021 112.09 112.62 111.02 112.36 1,200,110 +1.31(+1.18%)
Jun 30, 2021 109.05 111.15 108.99 111.05 1,875,054 +1.32(+1.21%)
Jun 29, 2021 112.34 113.31 108.08 109.73 2,193,209 -2.03(-1.81%)
Jun 28, 2021 115.06 115.50 111.53 111.75 1,965,852 -4.25(-3.67%)
Jun 25, 2021 114.19 116.30 114.12 116.01 6,905,730 +2.76(+2.44%)
Jun 24, 2021 112.94 113.65 111.89 113.25 1,205,234 +1.35(+1.21%)
Jun 23, 2021 111.48 112.36 110.94 111.89 1,199,780 +0.94(+0.85%)
Jun 22, 2021 110.27 111.54 109.16 110.96 1,487,405 +0.13(+0.12%)
Jun 21, 2021 108.68 110.96 108.57 110.83 1,829,585 +3.70(+3.45%)
Jun 18, 2021 107.07 108.24 106.12 107.13 3,891,000 -2.96(-2.69%)
Jun 17, 2021 115.18 115.43 108.78 110.08 1,940,583 -4.52(-3.94%)
Jun 16, 2021 115.12 115.51 113.42 114.60 1,438,354 -0.88(-0.76%)
Jun 15, 2021 113.72 115.88 113.13 115.48 1,679,982 +2.18(+1.92%)
Jun 14, 2021 115.46 115.89 112.50 113.30 2,015,857 -2.31(-2.00%)
Jun 11, 2021 115.14 116.33 114.88 115.61 1,674,499 +0.91(+0.79%)
Jun 10, 2021 117.16 117.71 114.63 114.70 1,848,362 -0.80(-0.69%)
Jun 09, 2021 116.24 116.24 114.61 115.50 1,890,297 -1.09(-0.93%)
Jun 08, 2021 115.05 117.27 113.82 116.59 1,778,169 +0.56(+0.49%)
Jun 07, 2021 115.75 116.85 115.53 116.03 2,032,925 +0.20(+0.17%)
Jun 04, 2021 115.41 116.39 114.71 115.83 1,896,038 +0.75(+0.65%)
Jun 03, 2021 112.81 115.42 112.17 115.08 2,258,264 +1.45(+1.28%)
Jun 02, 2021 114.20 115.30 113.28 113.62 2,009,667 +0.14(+0.12%)
Jun 01, 2021 112.88 113.99 112.36 113.48 1,627,485 +3.40(+3.09%)
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%)
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.