Skip to main content

Discover Financial Services (NY: DFS )

140.88 +4.77 (+3.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.77 90.58 86.87 89.38 1,768,733 -0.95(-1.06%)
Jun 29, 2022 91.25 91.57 89.22 90.33 1,637,017 -1.63(-1.77%)
Jun 28, 2022 94.60 95.85 91.56 91.96 1,719,892 -1.25(-1.34%)
Jun 27, 2022 94.41 94.81 92.69 93.21 2,076,036 -0.51(-0.54%)
Jun 24, 2022 90.41 94.55 90.16 93.72 5,763,669 +4.79(+5.39%)
Jun 23, 2022 88.64 89.29 86.90 88.92 2,112,900 +0.08(+0.09%)
Jun 22, 2022 87.87 89.65 87.53 88.85 1,811,062 -0.43(-0.49%)
Jun 21, 2022 92.23 92.98 88.13 89.28 2,273,340 +0.06(+0.06%)
Jun 17, 2022 85.30 89.90 85.15 89.23 5,093,157 +4.62(+5.46%)
Jun 16, 2022 86.85 87.02 83.18 84.61 3,131,510 -4.87(-5.44%)
Jun 15, 2022 88.53 90.98 87.46 89.47 3,179,591 +2.68(+3.09%)
Jun 14, 2022 87.35 88.30 86.28 86.79 2,851,678 -0.02(-0.02%)
Jun 13, 2022 89.20 91.27 86.38 86.81 3,732,533 -5.93(-6.40%)
Jun 10, 2022 97.61 98.90 92.62 92.74 2,707,825 -7.55(-7.53%)
Jun 09, 2022 104.02 104.37 100.27 100.29 1,744,033 -4.02(-3.85%)
Jun 08, 2022 105.92 107.17 104.10 104.31 1,270,562 -2.67(-2.49%)
Jun 07, 2022 103.95 107.27 103.88 106.97 1,129,207 +2.08(+1.98%)
Jun 06, 2022 104.80 105.89 103.37 104.89 1,301,336 +0.68(+0.65%)
Jun 03, 2022 105.21 106.41 104.19 104.21 1,288,896 -2.35(-2.21%)
Jun 02, 2022 105.88 106.62 104.56 106.57 1,358,322 +1.48(+1.41%)
Jun 01, 2022 107.09 108.03 103.65 105.08 1,463,849 -2.16(-2.02%)
May 31, 2022 104.89 107.62 104.80 107.25 2,961,793 +1.22(+1.15%)
May 27, 2022 104.99 106.53 104.71 106.03 1,788,887 +1.34(+1.28%)
May 26, 2022 102.69 105.59 102.69 104.69 1,889,827 +2.94(+2.89%)
May 25, 2022 97.61 102.70 97.61 101.75 2,072,629 +3.64(+3.71%)
May 24, 2022 100.53 100.75 96.66 98.11 1,846,228 -3.47(-3.41%)
May 23, 2022 100.18 102.61 99.92 101.58 2,165,415 +4.03(+4.13%)
May 20, 2022 99.12 99.48 95.07 97.55 1,912,176 -0.24(-0.25%)
May 19, 2022 96.71 98.97 96.52 97.79 2,423,042 -0.96(-0.97%)
May 18, 2022 99.31 100.63 98.05 98.75 2,786,525 -2.68(-2.64%)
May 17, 2022 99.99 102.10 98.98 101.43 1,919,859 +4.65(+4.81%)
May 16, 2022 97.79 98.82 95.69 96.78 1,711,046 -1.79(-1.81%)
May 13, 2022 96.85 99.86 96.85 98.56 1,684,341 +3.34(+3.50%)
May 12, 2022 95.84 97.04 92.43 95.23 2,174,437 -3.08(-3.13%)
May 11, 2022 99.04 102.62 98.18 98.31 1,360,947 -0.54(-0.55%)
May 10, 2022 101.43 102.58 96.92 98.85 2,524,724 -1.94(-1.92%)
May 09, 2022 102.54 104.11 100.59 100.79 1,978,695 -3.51(-3.37%)
May 06, 2022 107.84 108.40 103.99 104.30 2,104,192 -4.16(-3.84%)
May 05, 2022 111.59 113.03 107.52 108.46 2,596,352 -4.83(-4.26%)
May 04, 2022 108.67 113.85 108.23 113.29 1,652,523 +4.72(+4.34%)
May 03, 2022 107.25 110.19 105.78 108.58 1,983,776 +2.14(+2.01%)
May 02, 2022 106.43 106.83 103.91 106.43 1,672,618 +0.77(+0.73%)
Apr 29, 2022 109.70 111.25 105.34 105.66 2,018,191 -3.31(-3.03%)
Apr 28, 2022 109.88 111.72 103.54 108.97 2,986,715 +8.43(+8.38%)
Apr 27, 2022 101.28 102.72 99.29 100.54 2,296,016 -2.24(-2.18%)
Apr 26, 2022 104.39 106.44 102.77 102.78 1,236,721 -3.05(-2.89%)
Apr 25, 2022 104.28 106.09 102.24 105.83 1,236,712 +0.25(+0.24%)
Apr 22, 2022 108.83 109.13 105.42 105.58 1,417,995 -3.91(-3.57%)
Apr 21, 2022 112.58 113.63 109.13 109.49 1,325,955 -2.15(-1.93%)
Apr 20, 2022 112.75 113.79 111.25 111.64 1,314,987 +0.06(+0.06%)
Apr 19, 2022 109.65 112.25 109.46 111.57 1,544,932 +2.18(+1.99%)
Apr 18, 2022 105.26 110.00 105.26 109.39 1,212,895 +3.99(+3.79%)
Apr 14, 2022 106.25 106.73 105.35 105.40 854,689 -0.46(-0.43%)
Apr 13, 2022 103.61 106.06 103.48 105.86 981,409 +0.79(+0.75%)
Apr 12, 2022 104.11 107.35 104.10 105.07 1,163,980 +0.62(+0.59%)
Apr 11, 2022 104.76 106.92 104.25 104.45 1,330,280 -0.38(-0.36%)
Apr 08, 2022 103.33 106.04 102.98 104.83 1,065,030 +2.27(+2.21%)
Apr 07, 2022 103.47 104.31 100.86 102.56 1,757,494 -1.26(-1.21%)
Apr 06, 2022 103.47 105.30 103.13 103.82 1,465,440 -0.23(-0.23%)
Apr 05, 2022 104.00 105.30 103.49 104.06 1,568,593 -0.07(-0.06%)
Apr 04, 2022 103.77 105.51 102.40 104.12 1,660,824 +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.