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 (%)
Dec 29, 2023 112.17 112.78 111.45 111.77 924,242 -0.17(-0.15%)
Dec 28, 2023 111.61 112.04 111.28 111.94 732,567 +0.33(+0.29%)
Dec 27, 2023 110.87 111.66 110.62 111.61 747,215 +0.59(+0.53%)
Dec 26, 2023 110.22 111.05 110.16 111.02 648,571 +0.66(+0.59%)
Dec 22, 2023 110.97 111.28 109.91 110.37 830,063 -0.17(-0.15%)
Dec 21, 2023 108.46 110.80 108.32 110.53 1,359,097 +3.52(+3.29%)
Dec 20, 2023 109.67 110.11 106.95 107.02 1,858,247 -1.33(-1.23%)
Dec 19, 2023 106.17 108.42 106.17 108.35 1,391,810 +2.10(+1.97%)
Dec 18, 2023 106.19 106.65 105.62 106.25 1,832,402 +0.82(+0.77%)
Dec 15, 2023 106.40 107.33 105.14 105.43 3,321,298 -1.68(-1.57%)
Dec 14, 2023 105.72 107.64 105.40 107.11 3,481,277 +1.90(+1.80%)
Dec 13, 2023 102.28 105.39 100.85 105.22 2,408,425 +3.05(+2.99%)
Dec 12, 2023 102.60 103.68 102.13 102.16 1,809,621 -0.56(-0.54%)
Dec 11, 2023 103.06 103.33 102.06 102.72 1,154,313 +0.00(+0.00%)
Dec 08, 2023 101.67 103.69 101.45 102.72 1,657,848 +0.96(+0.95%)
Dec 07, 2023 100.61 101.96 100.61 101.75 2,163,325 +1.62(+1.62%)
Dec 06, 2023 101.32 104.72 99.88 100.13 4,298,450 +1.61(+1.63%)
Dec 05, 2023 93.47 99.36 93.47 98.52 6,194,444 +4.32(+4.58%)
Dec 04, 2023 94.18 95.42 93.30 94.21 2,035,524 -0.88(-0.92%)
Dec 01, 2023 92.17 95.42 92.14 95.08 3,023,885 +2.61(+2.82%)
Nov 30, 2023 89.18 92.92 89.08 92.48 5,729,845 +4.09(+4.62%)
Nov 29, 2023 87.50 89.65 87.01 88.39 2,244,373 +1.66(+1.91%)
Nov 28, 2023 84.96 87.05 84.89 86.73 1,357,439 +1.77(+2.08%)
Nov 27, 2023 85.72 86.07 84.72 84.96 1,247,197 -1.32(-1.53%)
Nov 24, 2023 86.24 86.61 85.83 86.28 316,344 +0.30(+0.35%)
Nov 22, 2023 86.03 86.53 85.49 85.98 919,689 +0.53(+0.62%)
Nov 21, 2023 85.76 86.52 85.27 85.46 1,333,773 -0.31(-0.36%)
Nov 20, 2023 85.45 86.06 84.98 85.76 1,645,295 +0.56(+0.66%)
Nov 17, 2023 83.91 85.20 83.52 85.20 1,284,053 +2.15(+2.59%)
Nov 16, 2023 84.41 84.76 82.88 83.05 1,208,185 -1.44(-1.70%)
Nov 15, 2023 84.17 85.35 82.86 84.49 2,419,182 -0.01(-0.01%)
Nov 14, 2023 84.77 85.24 83.51 84.50 3,197,018 +1.83(+2.22%)
Nov 13, 2023 82.06 82.89 81.55 82.67 4,921,963 +0.30(+0.36%)
Nov 10, 2023 82.36 82.49 81.03 82.37 2,287,169 +0.63(+0.77%)
Nov 09, 2023 83.59 83.73 81.55 81.74 2,000,081 -1.45(-1.74%)
Nov 08, 2023 83.71 84.17 82.62 83.19 1,714,527 -0.51(-0.61%)
Nov 07, 2023 85.29 85.41 83.48 83.70 2,862,436 -1.64(-1.92%)
Nov 06, 2023 85.91 86.46 84.68 85.34 2,468,488 -0.65(-0.76%)
Nov 03, 2023 85.46 86.98 85.46 85.99 1,751,398 +1.95(+2.32%)
Nov 02, 2023 82.86 84.06 82.43 84.04 1,644,492 +2.57(+3.16%)
Nov 01, 2023 81.29 81.69 80.50 81.46 1,494,440 +0.50(+0.62%)
Oct 31, 2023 80.36 81.25 79.98 80.96 1,701,787 +0.93(+1.16%)
Oct 30, 2023 79.86 80.35 79.28 80.03 1,084,344 +0.64(+0.81%)
Oct 27, 2023 80.10 80.36 77.96 79.39 1,513,491 -0.33(-0.41%)
Oct 26, 2023 79.21 80.56 78.95 79.72 1,447,971 +0.22(+0.27%)
Oct 25, 2023 79.43 80.39 78.65 79.50 1,684,526 -0.46(-0.58%)
Oct 24, 2023 81.53 82.03 79.92 79.96 2,136,899 -1.28(-1.58%)
Oct 23, 2023 80.36 81.94 80.13 81.25 2,427,646 +0.18(+0.22%)
Oct 20, 2023 83.19 83.25 80.95 81.07 2,710,189 -2.37(-2.84%)
Oct 19, 2023 83.89 86.31 82.26 83.44 7,268,471 -7.16(-7.90%)
Oct 18, 2023 90.91 91.57 90.39 90.60 2,848,503 -1.15(-1.26%)
Oct 17, 2023 88.17 91.86 88.17 91.75 2,342,771 +2.17(+2.42%)
Oct 16, 2023 89.26 90.04 88.22 89.58 1,813,507 +1.40(+1.59%)
Oct 13, 2023 90.25 90.91 88.03 88.18 2,538,101 -1.31(-1.47%)
Oct 12, 2023 90.10 90.10 88.33 89.49 1,638,323 -0.03(-0.03%)
Oct 11, 2023 90.05 91.14 88.47 89.52 2,380,019 -0.57(-0.63%)
Oct 10, 2023 89.76 91.13 89.05 90.09 3,228,881 +1.33(+1.50%)
Oct 09, 2023 86.47 89.26 86.31 88.76 2,217,387 +1.28(+1.47%)
Oct 06, 2023 85.22 88.80 84.97 87.48 2,450,715 +1.52(+1.77%)
Oct 05, 2023 85.78 86.16 84.78 85.96 2,927,907 -0.20(-0.23%)
Oct 04, 2023 85.96 86.56 85.23 86.16 3,226,073 +0.09(+0.10%)
Oct 03, 2023 88.71 89.66 85.82 86.07 3,883,779 -3.52(-3.93%)
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.