Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 95.69 97.13 95.63 96.49 2,454,188 +1.45(+1.53%)
Jul 28, 2022 95.62 96.16 93.03 95.04 1,520,582 -0.77(-0.81%)
Jul 27, 2022 95.17 96.43 94.02 95.81 2,420,009 +1.84(+1.96%)
Jul 26, 2022 94.58 95.69 93.71 93.97 1,663,225 -1.59(-1.66%)
Jul 25, 2022 95.53 96.31 93.82 95.55 2,096,330 +0.02(+0.02%)
Jul 22, 2022 95.14 96.77 94.64 95.53 2,756,821 +0.00(+0.00%)
Jul 21, 2022 97.45 98.53 93.91 95.53 6,826,608 -9.36(-8.93%)
Jul 20, 2022 103.64 105.03 103.14 104.89 2,537,681 +0.94(+0.90%)
Jul 19, 2022 101.53 104.20 101.53 103.96 2,093,583 +3.40(+3.38%)
Jul 18, 2022 100.90 102.98 99.91 100.56 2,203,937 +1.19(+1.20%)
Jul 15, 2022 97.55 99.36 96.11 99.36 2,475,143 +4.49(+4.73%)
Jul 14, 2022 92.97 95.32 92.28 94.87 1,937,760 -0.33(-0.35%)
Jul 13, 2022 93.57 95.85 91.85 95.21 1,828,240 -0.16(-0.17%)
Jul 12, 2022 93.06 96.70 93.06 95.37 1,913,053 +0.32(+0.33%)
Jul 11, 2022 94.53 96.39 94.45 95.06 1,450,678 -0.68(-0.71%)
Jul 08, 2022 95.53 96.19 93.45 95.73 1,322,067 +0.51(+0.53%)
Jul 07, 2022 94.69 96.00 93.72 95.23 1,270,900 +1.91(+2.05%)
Jul 06, 2022 93.51 94.25 91.88 93.32 1,049,547 -0.28(-0.30%)
Jul 05, 2022 90.81 93.60 90.23 93.59 1,273,944 +0.27(+0.29%)
Jul 01, 2022 90.03 93.72 89.68 93.33 1,538,045 +2.97(+3.29%)
Jun 30, 2022 88.73 91.57 87.82 90.35 1,749,611 -0.96(-1.06%)
Jun 29, 2022 92.25 92.57 90.19 91.32 1,619,318 -1.64(-1.77%)
Jun 28, 2022 95.64 96.90 92.56 92.96 1,701,297 -1.26(-1.34%)
Jun 27, 2022 95.45 95.85 93.71 94.22 2,053,591 -0.52(-0.54%)
Jun 24, 2022 91.40 95.58 91.15 94.74 5,701,355 +4.84(+5.39%)
Jun 23, 2022 89.61 90.27 87.85 89.90 2,090,057 +0.08(+0.09%)
Jun 22, 2022 88.83 90.63 88.48 89.82 1,791,481 -0.44(-0.49%)
Jun 21, 2022 93.24 93.99 89.09 90.26 2,248,762 +0.06(+0.06%)
Jun 17, 2022 86.23 90.88 86.08 90.20 5,038,093 +4.67(+5.46%)
Jun 16, 2022 87.79 87.97 84.09 85.53 3,097,653 -4.92(-5.44%)
Jun 15, 2022 89.50 91.98 88.42 90.45 3,145,215 +2.71(+3.09%)
Jun 14, 2022 88.30 89.27 87.22 87.74 2,820,847 -0.02(-0.02%)
Jun 13, 2022 90.17 92.27 87.33 87.76 3,692,179 -6.00(-6.40%)
Jun 10, 2022 98.68 99.98 93.63 93.76 2,678,550 -7.63(-7.53%)
Jun 09, 2022 105.15 105.51 101.37 101.39 1,725,177 -4.06(-3.85%)
Jun 08, 2022 107.07 108.34 105.24 105.45 1,256,825 -2.69(-2.49%)
Jun 07, 2022 105.09 108.44 105.02 108.14 1,116,999 +2.10(+1.98%)
Jun 06, 2022 105.95 107.04 104.50 106.04 1,287,266 +0.69(+0.65%)
Jun 03, 2022 106.36 107.57 105.33 105.35 1,274,962 -2.38(-2.21%)
Jun 02, 2022 107.03 107.79 105.71 107.73 1,343,636 +1.50(+1.41%)
Jun 01, 2022 108.26 109.21 104.78 106.23 1,448,023 -2.19(-2.02%)
May 31, 2022 106.03 108.79 105.95 108.42 2,929,772 +1.23(+1.15%)
May 27, 2022 106.14 107.69 105.85 107.19 1,769,546 +1.36(+1.28%)
May 26, 2022 103.81 106.75 103.81 105.83 1,869,395 +2.97(+2.89%)
May 25, 2022 98.68 103.83 98.68 102.86 2,050,221 +3.68(+3.71%)
May 24, 2022 101.63 101.85 97.72 99.18 1,826,267 -3.50(-3.41%)
May 23, 2022 101.27 103.73 101.02 102.69 2,142,004 +4.07(+4.13%)
May 20, 2022 100.21 100.57 96.10 98.61 1,891,503 -0.25(-0.25%)
May 19, 2022 97.77 100.06 97.58 98.86 2,396,845 -0.97(-0.97%)
May 18, 2022 100.40 101.73 99.12 99.83 2,756,398 -2.71(-2.64%)
May 17, 2022 101.08 103.22 100.06 102.53 1,899,102 +4.70(+4.81%)
May 16, 2022 98.86 99.90 96.74 97.83 1,692,547 -1.80(-1.81%)
May 13, 2022 97.91 100.95 97.91 99.64 1,666,130 +3.37(+3.50%)
May 12, 2022 96.88 98.10 93.44 96.27 2,150,928 -3.12(-3.13%)
May 11, 2022 100.12 103.74 99.25 99.38 1,346,233 -0.55(-0.55%)
May 10, 2022 102.53 103.70 97.98 99.93 2,497,428 -1.96(-1.92%)
May 09, 2022 103.67 105.25 101.69 101.89 1,957,302 -3.55(-3.37%)
May 06, 2022 109.02 109.58 105.13 105.44 2,081,443 -4.21(-3.84%)
May 05, 2022 112.81 114.27 108.69 109.65 2,568,281 -4.88(-4.26%)
May 04, 2022 109.86 115.09 109.41 114.53 1,634,657 +4.77(+4.34%)
May 03, 2022 108.42 111.40 106.93 109.76 1,962,329 +2.17(+2.01%)
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.