Skip to main content

Discover Financial Services (NY: DFS )

136.93 -0.66 (-0.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 105.22 108.43 108.33 1,379,453 +1.88(+1.77%)
Jan 28, 2022 105.35 106.57 103.38 106.45 1,662,154 +0.49(+0.46%)
Jan 27, 2022 111.33 112.00 105.59 105.96 1,861,911 -3.74(-3.41%)
Jan 26, 2022 111.07 112.98 108.28 109.70 2,240,133 -1.14(-1.03%)
Jan 25, 2022 106.00 112.35 105.67 110.85 2,523,896 +2.90(+2.69%)
Jan 24, 2022 107.20 108.26 102.95 107.94 2,832,233 +0.83(+0.78%)
Jan 21, 2022 109.04 110.06 106.64 107.11 2,092,506 -2.20(-2.01%)
Jan 20, 2022 110.18 113.20 108.47 109.31 3,863,803 -1.59(-1.43%)
Jan 19, 2022 116.35 116.55 110.71 110.90 3,114,313 -4.89(-4.22%)
Jan 18, 2022 118.90 119.06 114.36 115.79 2,678,763 -3.58(-3.00%)
Jan 14, 2022 119.36 0 -1.74(-1.44%)
Jan 13, 2022 120.37 122.42 120.15 121.10 2,215,204 +1.50(+1.25%)
Jan 12, 2022 120.73 121.82 119.23 119.61 1,598,685 -0.73(-0.61%)
Jan 11, 2022 119.65 120.40 118.35 120.34 1,282,114 +0.99(+0.83%)
Jan 10, 2022 118.82 119.36 115.67 119.34 2,195,340 +1.71(+1.46%)
Jan 07, 2022 114.85 119.03 114.05 117.63 2,163,439 +2.69(+2.34%)
Jan 06, 2022 114.71 115.39 112.10 114.94 1,775,536 +2.04(+1.81%)
Jan 05, 2022 114.09 115.82 112.77 112.91 1,652,949 -1.55(-1.36%)
Jan 04, 2022 112.74 115.36 112.33 114.46 2,208,012 +3.43(+3.09%)
Jan 03, 2022 109.43 111.43 109.30 111.03 1,395,250 +2.88(+2.66%)
Dec 31, 2021 108.08 109.13 108.05 108.15 817,825 -0.25(-0.23%)
Dec 30, 2021 108.48 109.83 108.31 108.40 665,772 +0.06(+0.05%)
Dec 29, 2021 108.66 109.25 108.03 108.35 565,417 -0.28(-0.26%)
Dec 28, 2021 107.89 109.91 107.82 108.63 679,046 -0.05(-0.04%)
Dec 27, 2021 108.36 108.75 106.87 108.67 1,209,227 +0.73(+0.68%)
Dec 23, 2021 108.30 109.76 107.59 107.94 1,448,793 +0.45(+0.42%)
Dec 22, 2021 107.37 108.25 106.92 107.50 1,147,021 -0.29(-0.27%)
Dec 21, 2021 104.04 107.84 103.88 107.79 1,589,057 +5.19(+5.06%)
Dec 20, 2021 103.98 104.36 101.28 102.59 1,843,914 -4.20(-3.93%)
Dec 17, 2021 107.35 107.67 104.89 106.79 5,245,999 -1.51(-1.39%)
Dec 16, 2021 108.85 110.03 107.69 108.30 1,561,637 +0.68(+0.64%)
Dec 15, 2021 107.91 108.52 104.57 107.62 2,378,551 -0.51(-0.47%)
Dec 14, 2021 105.67 108.80 105.50 108.12 2,794,808 +2.51(+2.37%)
Dec 13, 2021 108.53 109.07 105.39 105.61 2,017,449 -3.67(-3.36%)
Dec 10, 2021 108.85 109.72 107.73 109.28 2,472,444 +1.39(+1.28%)
Dec 09, 2021 106.04 108.73 105.29 107.90 1,782,687 +1.60(+1.51%)
Dec 08, 2021 106.97 107.91 106.08 106.30 1,911,174 -0.75(-0.70%)
Dec 07, 2021 106.32 108.34 106.00 107.05 2,049,157 +2.32(+2.22%)
Dec 06, 2021 104.07 106.49 103.20 104.72 2,255,103 +3.02(+2.97%)
Dec 03, 2021 103.06 103.42 100.42 101.70 2,376,085 -1.33(-1.29%)
Dec 02, 2021 100.37 104.48 99.60 103.03 2,116,066 +3.71(+3.73%)
Dec 01, 2021 103.44 104.28 99.20 99.33 2,386,093 -1.61(-1.59%)
Nov 30, 2021 104.30 104.80 100.39 100.94 3,998,468 -5.12(-4.83%)
Nov 29, 2021 108.81 109.68 104.59 106.05 2,097,283 -1.17(-1.09%)
Nov 26, 2021 107.43 108.09 103.92 107.22 1,723,947 -4.61(-4.13%)
Nov 24, 2021 110.88 112.91 110.88 111.84 1,639,981 +0.12(+0.11%)
Nov 23, 2021 108.53 112.04 108.33 111.72 2,414,637 +3.46(+3.20%)
Nov 22, 2021 107.90 109.85 107.00 108.25 1,785,775 +1.67(+1.56%)
Nov 19, 2021 106.91 108.01 104.79 106.59 1,970,937 -1.05(-0.98%)
Nov 18, 2021 108.07 107.83 107.40 107.64 1,487,220 +0.12(+0.11%)
Nov 17, 2021 108.93 109.59 107.24 107.52 1,516,553 -1.73(-1.59%)
Nov 16, 2021 110.28 110.99 107.48 109.25 1,647,997 -0.88(-0.80%)
Nov 15, 2021 111.16 112.39 109.83 110.13 1,141,021 -1.17(-1.05%)
Nov 12, 2021 110.68 111.62 109.80 111.30 1,216,612 +0.88(+0.79%)
Nov 11, 2021 109.44 111.01 109.13 110.42 1,101,959 +0.99(+0.90%)
Nov 10, 2021 108.69 109.44 1,588,296 +0.59(+0.54%)
Nov 09, 2021 108.00 108.87 106.58 108.85 1,546,299 +0.06(+0.06%)
Nov 08, 2021 109.53 110.59 108.20 108.78 1,274,056 +0.25(+0.23%)
Nov 05, 2021 107.78 109.72 107.74 108.53 1,504,123 +1.85(+1.74%)
Nov 04, 2021 107.86 108.46 106.17 106.68 2,284,493 -1.26(-1.17%)
Nov 03, 2021 106.24 109.40 106.24 107.94 1,942,513 +1.06(+0.99%)
Nov 02, 2021 108.34 109.33 106.53 106.88 2,286,596 +0.03(+0.03%)
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.