Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.80 90.61 86.91 89.41 1,768,094 -0.95(-1.06%)
Jun 29, 2022 91.28 91.60 89.25 90.36 1,636,425 -1.63(-1.77%)
Jun 28, 2022 94.64 95.89 91.59 91.99 1,719,271 -1.25(-1.34%)
Jun 27, 2022 94.45 94.85 92.73 93.24 2,075,286 -0.51(-0.54%)
Jun 24, 2022 90.44 94.58 90.19 93.75 5,761,587 +4.79(+5.39%)
Jun 23, 2022 88.67 89.33 86.93 88.96 2,112,137 +0.08(+0.09%)
Jun 22, 2022 87.90 89.68 87.56 88.88 1,810,407 -0.43(-0.49%)
Jun 21, 2022 92.27 93.01 88.16 89.32 2,272,519 +0.06(+0.06%)
Jun 17, 2022 85.33 89.93 85.18 89.26 5,091,317 +4.62(+5.46%)
Jun 16, 2022 86.88 87.05 83.21 84.64 3,130,379 -4.87(-5.44%)
Jun 15, 2022 88.56 91.02 87.49 89.50 3,178,443 +2.68(+3.09%)
Jun 14, 2022 87.38 88.33 86.31 86.82 2,850,647 -0.02(-0.02%)
Jun 13, 2022 89.23 91.30 86.41 86.84 3,731,185 -5.94(-6.40%)
Jun 10, 2022 97.64 98.94 92.65 92.78 2,706,847 -7.55(-7.53%)
Jun 09, 2022 104.05 104.40 100.31 100.33 1,743,403 -4.02(-3.85%)
Jun 08, 2022 105.95 107.21 104.14 104.35 1,270,103 -2.67(-2.49%)
Jun 07, 2022 103.99 107.31 103.92 107.01 1,128,799 +2.08(+1.98%)
Jun 06, 2022 104.84 105.92 103.41 104.93 1,300,865 +0.68(+0.65%)
Jun 03, 2022 105.25 106.44 104.22 104.25 1,288,431 -2.35(-2.21%)
Jun 02, 2022 105.92 106.66 104.60 106.61 1,357,831 +1.48(+1.41%)
Jun 01, 2022 107.13 108.07 103.69 105.12 1,463,320 -2.17(-2.02%)
May 31, 2022 104.92 107.66 104.84 107.29 2,960,723 +1.22(+1.15%)
May 27, 2022 105.03 106.57 104.74 106.07 1,788,241 +1.34(+1.28%)
May 26, 2022 102.73 105.63 102.73 104.72 1,889,144 +2.94(+2.89%)
May 25, 2022 97.64 102.74 97.64 101.78 2,071,880 +3.64(+3.71%)
May 24, 2022 100.57 100.78 96.70 98.15 1,845,561 -3.47(-3.41%)
May 23, 2022 100.21 102.65 99.96 101.61 2,164,632 +4.03(+4.13%)
May 20, 2022 99.16 99.52 95.10 97.58 1,911,485 -0.24(-0.25%)
May 19, 2022 96.74 99.01 96.56 97.83 2,422,166 -0.96(-0.97%)
May 18, 2022 99.35 100.66 98.09 98.78 2,785,518 -2.68(-2.64%)
May 17, 2022 100.03 102.14 99.02 101.46 1,919,165 +4.65(+4.81%)
May 16, 2022 97.83 98.86 95.72 96.81 1,710,427 -1.79(-1.81%)
May 13, 2022 96.89 99.89 96.89 98.60 1,683,732 +3.34(+3.50%)
May 12, 2022 95.87 97.07 92.47 95.26 2,173,651 -3.08(-3.13%)
May 11, 2022 99.08 102.66 98.22 98.34 1,360,456 -0.55(-0.55%)
May 10, 2022 101.46 102.62 96.95 98.89 2,523,811 -1.94(-1.92%)
May 09, 2022 102.58 104.15 100.63 100.82 1,977,980 -3.52(-3.37%)
May 06, 2022 107.88 108.44 104.03 104.34 2,103,432 -4.16(-3.84%)
May 05, 2022 111.63 113.07 107.55 108.50 2,595,413 -4.83(-4.26%)
May 04, 2022 108.71 113.89 108.27 113.33 1,651,926 +4.72(+4.34%)
May 03, 2022 107.29 110.23 105.81 108.62 1,983,059 +2.14(+2.01%)
May 02, 2022 106.47 106.87 103.94 106.47 1,672,014 +0.77(+0.73%)
Apr 29, 2022 109.74 111.29 105.38 105.70 2,017,462 -3.31(-3.03%)
Apr 28, 2022 109.92 111.76 103.58 109.01 2,985,635 +8.43(+8.38%)
Apr 27, 2022 101.32 102.76 99.33 100.58 2,295,186 -2.24(-2.17%)
Apr 26, 2022 104.43 106.48 102.81 102.82 1,236,274 -3.05(-2.89%)
Apr 25, 2022 104.32 106.12 102.28 105.87 1,236,265 +0.25(+0.24%)
Apr 22, 2022 108.87 109.17 105.46 105.62 1,417,482 -3.91(-3.57%)
Apr 21, 2022 112.62 113.67 109.17 109.53 1,325,475 -2.15(-1.93%)
Apr 20, 2022 112.79 113.83 111.28 111.68 1,314,512 +0.07(+0.06%)
Apr 19, 2022 109.69 112.29 109.50 111.61 1,544,374 +2.18(+1.99%)
Apr 18, 2022 105.30 110.03 105.30 109.43 1,212,457 +3.99(+3.79%)
Apr 14, 2022 106.28 106.76 105.39 105.44 854,380 -0.46(-0.43%)
Apr 13, 2022 103.64 106.10 103.52 105.90 981,054 +0.79(+0.75%)
Apr 12, 2022 104.15 107.38 104.14 105.11 1,163,560 +0.62(+0.59%)
Apr 11, 2022 104.80 106.96 104.28 104.49 1,329,799 -0.38(-0.36%)
Apr 08, 2022 103.37 106.08 103.01 104.87 1,064,645 +2.27(+2.21%)
Apr 07, 2022 103.51 104.35 100.89 102.60 1,756,858 -1.26(-1.21%)
Apr 06, 2022 103.51 105.33 103.16 103.86 1,464,910 -0.23(-0.23%)
Apr 05, 2022 104.04 105.33 103.53 104.09 1,568,026 -0.07(-0.06%)
Apr 04, 2022 103.80 105.55 102.44 104.16 1,660,223 +0.66(+0.64%)
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.