Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 110.90 113.00 110.49 112.78 2,283,706 +2.21(+2.00%)
Jan 30, 2023 112.37 113.34 110.49 110.57 2,447,823 -3.03(-2.66%)
Jan 27, 2023 111.78 114.40 111.78 113.60 2,524,280 +2.78(+2.51%)
Jan 26, 2023 111.59 112.03 109.42 110.81 3,256,214 -0.20(-0.18%)
Jan 25, 2023 106.65 111.16 106.61 111.02 3,703,721 +3.30(+3.06%)
Jan 24, 2023 105.56 108.57 105.35 107.72 2,393,896 +1.16(+1.09%)
Jan 23, 2023 102.82 107.48 102.70 106.56 3,758,594 +4.01(+3.91%)
Jan 20, 2023 98.47 102.61 98.31 102.55 5,139,241 +4.10(+4.16%)
Jan 19, 2023 92.32 98.67 91.23 98.46 9,030,374 -0.43(-0.43%)
Jan 18, 2023 101.83 102.73 98.75 98.88 4,869,109 -2.97(-2.91%)
Jan 17, 2023 102.71 103.40 101.53 101.85 2,527,771 -1.73(-1.67%)
Jan 13, 2023 100.59 103.71 100.59 103.58 1,797,947 +1.10(+1.07%)
Jan 12, 2023 104.49 104.64 102.28 102.47 2,076,975 -0.95(-0.92%)
Jan 11, 2023 101.94 103.61 101.94 103.42 2,725,976 +1.38(+1.35%)
Jan 10, 2023 100.30 102.13 99.77 102.04 2,280,728 +1.67(+1.67%)
Jan 09, 2023 100.40 101.55 100.06 100.37 2,640,481 +0.81(+0.81%)
Jan 06, 2023 96.21 99.73 96.21 99.56 2,290,098 +3.37(+3.51%)
Jan 05, 2023 96.85 97.44 95.69 96.18 2,564,475 -1.66(-1.70%)
Jan 04, 2023 95.23 98.29 95.14 97.85 3,321,339 +4.14(+4.41%)
Jan 03, 2023 95.46 96.58 93.13 93.71 2,231,102 -0.81(-0.86%)
Dec 30, 2022 93.34 94.60 93.13 94.52 1,429,525 +0.37(+0.39%)
Dec 29, 2022 92.39 94.23 92.14 94.16 1,593,102 +2.10(+2.28%)
Dec 28, 2022 93.40 94.06 92.01 92.06 1,277,140 -1.42(-1.52%)
Dec 27, 2022 94.49 94.54 93.02 93.48 947,060 -0.82(-0.87%)
Dec 23, 2022 93.55 94.30 92.83 94.30 969,269 +0.71(+0.76%)
Dec 22, 2022 92.93 93.61 91.99 93.59 1,649,825 -0.91(-0.96%)
Dec 21, 2022 94.50 95.31 94.18 94.49 2,014,180 +1.05(+1.13%)
Dec 20, 2022 91.86 93.71 91.23 93.44 2,201,369 +1.49(+1.62%)
Dec 19, 2022 93.65 94.14 91.53 91.95 2,270,228 -1.66(-1.78%)
Dec 16, 2022 94.20 95.30 92.31 93.61 4,791,373 -1.92(-2.01%)
Dec 15, 2022 98.02 98.16 92.59 95.54 4,359,347 -4.42(-4.42%)
Dec 14, 2022 102.60 103.21 99.15 99.95 2,065,114 -3.00(-2.92%)
Dec 13, 2022 101.89 104.83 101.70 102.96 2,572,633 +1.24(+1.22%)
Dec 12, 2022 99.49 102.14 99.18 101.72 1,936,472 +2.20(+2.21%)
Dec 09, 2022 98.83 100.74 98.61 99.52 1,579,407 +0.07(+0.07%)
Dec 08, 2022 100.64 101.52 99.02 99.45 1,558,357 -0.78(-0.78%)
Dec 07, 2022 99.80 101.79 99.34 100.23 2,192,415 -0.13(-0.13%)
Dec 06, 2022 99.96 101.79 99.05 100.36 1,748,437 +0.35(+0.35%)
Dec 05, 2022 100.83 101.50 99.50 100.01 1,499,604 -1.83(-1.79%)
Dec 02, 2022 101.49 103.79 101.17 101.84 1,333,581 -1.09(-1.06%)
Dec 01, 2022 104.65 105.42 102.17 102.93 2,152,830 -1.77(-1.69%)
Nov 30, 2022 104.66 104.71 101.91 104.70 3,538,966 -0.18(-0.18%)
Nov 29, 2022 103.39 105.08 102.92 104.88 1,234,994 +1.64(+1.59%)
Nov 28, 2022 103.85 104.55 103.05 103.24 2,293,306 -1.82(-1.73%)
Nov 25, 2022 104.67 105.40 104.40 105.06 706,487 +0.07(+0.06%)
Nov 23, 2022 104.29 105.47 103.71 104.99 918,042 +0.43(+0.42%)
Nov 22, 2022 104.33 105.52 103.97 104.55 2,270,965 +0.65(+0.62%)
Nov 21, 2022 102.55 104.32 102.11 103.91 1,362,120 +0.85(+0.82%)
Nov 18, 2022 104.73 105.70 102.66 103.06 1,738,528 +0.21(+0.21%)
Nov 17, 2022 100.85 103.42 100.33 102.85 1,828,767 +0.88(+0.87%)
Nov 16, 2022 100.79 105.53 100.79 101.96 3,566,227 +2.39(+2.40%)
Nov 15, 2022 102.71 103.95 99.23 99.57 1,890,362 -2.21(-2.17%)
Nov 14, 2022 103.29 104.47 101.62 101.78 1,601,142 -2.74(-2.62%)
Nov 11, 2022 105.19 107.22 104.44 104.52 2,744,627 +0.44(+0.42%)
Nov 10, 2022 100.95 104.72 100.95 104.08 2,641,989 +7.96(+8.28%)
Nov 09, 2022 97.46 97.66 96.10 96.12 1,048,542 -2.34(-2.38%)
Nov 08, 2022 97.08 98.89 96.87 98.47 1,233,892 +1.41(+1.46%)
Nov 07, 2022 96.98 97.18 95.27 97.05 1,066,006 +1.11(+1.16%)
Nov 04, 2022 95.76 97.93 94.95 95.94 1,528,427 +1.80(+1.91%)
Nov 03, 2022 95.39 95.39 93.41 94.14 1,213,967 -2.93(-3.02%)
Nov 02, 2022 99.34 97.01 97.07 1,993,355 -2.75(-2.75%)
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.