Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 120.04 120.22 115.66 115.73 2,086,632 -3.89(-3.25%)
Sep 29, 2021 122.47 122.47 119.46 119.62 1,315,720 -1.90(-1.57%)
Sep 28, 2021 123.05 123.92 120.77 121.52 1,406,564 -2.10(-1.70%)
Sep 27, 2021 123.61 124.66 123.09 123.62 1,321,790 +1.15(+0.94%)
Sep 24, 2021 120.30 123.56 119.64 122.47 1,470,096 +1.68(+1.39%)
Sep 23, 2021 118.51 121.84 118.29 120.80 2,186,484 +3.40(+2.90%)
Sep 22, 2021 117.64 118.88 117.29 117.40 1,358,421 +1.69(+1.46%)
Sep 21, 2021 114.65 116.59 113.53 115.71 1,769,129 +2.21(+1.95%)
Sep 20, 2021 112.47 113.90 110.65 113.50 1,873,052 -2.98(-2.56%)
Sep 17, 2021 117.04 118.49 115.69 116.47 3,487,996 -0.62(-0.53%)
Sep 16, 2021 117.15 118.74 116.42 117.10 1,690,467 +0.89(+0.76%)
Sep 15, 2021 113.86 116.62 113.50 116.21 1,697,235 +2.84(+2.51%)
Sep 14, 2021 116.05 117.08 112.84 113.36 2,082,525 -2.09(-1.81%)
Sep 13, 2021 114.32 116.04 113.86 115.46 1,468,578 +1.95(+1.72%)
Sep 10, 2021 114.50 115.09 112.91 113.51 1,551,864 +0.18(+0.16%)
Sep 09, 2021 111.79 115.72 111.63 113.33 1,835,724 +1.55(+1.38%)
Sep 08, 2021 113.95 113.95 110.74 111.78 2,281,736 -2.43(-2.13%)
Sep 07, 2021 115.25 116.58 114.16 114.21 1,745,058 -1.65(-1.42%)
Sep 03, 2021 116.94 117.19 114.63 115.86 1,536,607 -1.01(-0.86%)
Sep 02, 2021 117.77 118.25 116.01 116.87 1,718,068 -0.67(-0.57%)
Sep 01, 2021 121.17 122.21 117.32 117.54 1,965,207 -3.25(-2.69%)
Aug 31, 2021 120.15 121.68 119.24 120.79 2,248,777 +0.92(+0.77%)
Aug 30, 2021 125.98 125.98 119.81 119.86 1,633,774 -5.88(-4.68%)
Aug 27, 2021 123.14 126.03 122.85 125.74 891,828 +3.02(+2.46%)
Aug 26, 2021 124.02 124.72 122.38 122.72 734,192 -1.43(-1.15%)
Aug 25, 2021 121.94 125.16 121.46 124.15 916,342 +2.34(+1.92%)
Aug 24, 2021 121.56 122.80 121.07 121.81 776,144 +0.82(+0.68%)
Aug 23, 2021 121.03 122.16 120.62 121.00 972,233 +1.11(+0.93%)
Aug 20, 2021 118.62 120.26 117.71 119.88 1,189,527 +1.37(+1.15%)
Aug 19, 2021 119.17 121.11 117.48 118.52 1,642,051 -3.14(-2.58%)
Aug 18, 2021 122.80 125.03 121.49 121.66 1,368,766 -1.58(-1.28%)
Aug 17, 2021 125.01 125.70 121.73 123.24 1,260,181 -3.24(-2.56%)
Aug 16, 2021 125.88 126.64 124.20 126.47 1,733,079 -0.57(-0.45%)
Aug 13, 2021 126.15 127.34 125.80 127.05 1,390,643 +1.05(+0.83%)
Aug 12, 2021 125.25 126.33 124.11 126.00 1,170,256 +0.60(+0.48%)
Aug 11, 2021 124.19 125.49 122.53 125.40 1,250,461 +1.48(+1.20%)
Aug 10, 2021 121.41 124.11 121.41 123.91 1,693,412 +2.44(+2.01%)
Aug 09, 2021 120.85 122.26 119.18 121.47 1,198,052 -0.58(-0.48%)
Aug 06, 2021 120.82 122.87 120.46 122.06 1,316,873 +2.78(+2.33%)
Aug 05, 2021 119.08 120.72 118.97 119.28 1,401,909 +0.92(+0.78%)
Aug 04, 2021 116.95 120.55 116.58 118.36 1,567,546 +0.10(+0.09%)
Aug 03, 2021 116.84 118.45 112.72 118.25 1,842,229 +2.00(+1.72%)
Aug 02, 2021 117.53 119.99 116.16 116.26 1,929,631 -0.41(-0.35%)
Jul 30, 2021 117.08 119.16 116.05 116.67 1,415,258 -1.10(-0.93%)
Jul 29, 2021 117.04 118.56 116.52 117.77 1,347,396 +2.04(+1.76%)
Jul 28, 2021 116.84 117.24 114.26 115.73 1,435,803 -1.11(-0.95%)
Jul 27, 2021 115.38 117.56 114.59 116.84 1,349,035 -0.23(-0.19%)
Jul 26, 2021 115.50 117.78 115.42 117.06 2,021,499 +1.62(+1.41%)
Jul 23, 2021 117.15 118.86 115.00 115.44 1,773,853 -0.89(-0.77%)
Jul 22, 2021 117.31 118.05 112.74 116.33 3,379,909 -1.49(-1.27%)
Jul 21, 2021 115.63 118.94 115.24 117.82 2,354,860 +4.01(+3.52%)
Jul 20, 2021 109.15 114.54 108.46 113.82 1,972,441 +4.28(+3.91%)
Jul 19, 2021 110.20 110.65 107.33 109.54 2,442,454 -3.48(-3.08%)
Jul 16, 2021 116.72 116.77 112.70 113.02 1,244,560 -2.89(-2.49%)
Jul 15, 2021 114.33 117.03 113.60 115.91 1,472,775 +0.54(+0.47%)
Jul 14, 2021 117.94 119.48 115.04 115.36 1,587,877 -2.19(-1.86%)
Jul 13, 2021 119.04 119.79 117.39 117.55 1,937,758 -1.25(-1.05%)
Jul 12, 2021 113.97 119.52 113.34 118.80 2,764,177 +3.93(+3.42%)
Jul 09, 2021 113.80 115.00 112.58 114.87 2,876,175 +6.70(+6.20%)
Jul 08, 2021 108.19 110.58 106.12 108.17 2,340,749 -2.86(-2.58%)
Jul 07, 2021 109.41 111.65 109.41 111.03 1,357,571 +0.51(+0.46%)
Jul 06, 2021 111.92 112.62 109.26 110.52 1,648,476 -2.28(-2.02%)
Jul 02, 2021 112.10 113.32 112.10 112.80 1,063,617 +0.48(+0.43%)
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.