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 (%)
Feb 28, 2023 108.36 109.41 108.26 108.85 2,233,256 +0.54(+0.49%)
Feb 27, 2023 110.15 110.38 108.15 108.32 1,733,635 -0.75(-0.69%)
Feb 24, 2023 105.97 109.27 105.85 109.06 2,182,936 +1.48(+1.37%)
Feb 23, 2023 106.68 108.15 105.93 107.59 1,635,525 +1.09(+1.02%)
Feb 22, 2023 105.93 107.32 105.67 106.50 1,769,062 +1.02(+0.97%)
Feb 21, 2023 106.27 106.55 105.18 105.48 2,205,322 -1.98(-1.84%)
Feb 17, 2023 107.18 107.48 105.47 107.46 1,975,777 -0.43(-0.40%)
Feb 16, 2023 110.11 110.45 107.87 107.89 2,153,015 -3.50(-3.14%)
Feb 15, 2023 110.50 111.60 109.93 111.39 1,844,681 -0.10(-0.09%)
Feb 14, 2023 111.85 113.09 110.48 111.49 2,202,852 -0.77(-0.69%)
Feb 13, 2023 111.16 112.49 110.56 112.26 1,213,420 +1.11(+1.00%)
Feb 10, 2023 110.54 111.39 109.84 111.15 2,082,863 +0.46(+0.41%)
Feb 09, 2023 112.53 113.17 110.33 110.70 2,335,098 -1.04(-0.93%)
Feb 08, 2023 111.65 113.57 111.65 111.73 2,009,228 -2.16(-1.89%)
Feb 07, 2023 112.68 114.74 112.68 113.89 2,022,054 +0.66(+0.58%)
Feb 06, 2023 114.18 114.43 112.92 113.23 2,357,599 -1.79(-1.55%)
Feb 03, 2023 112.38 115.90 111.84 115.02 2,469,792 +1.02(+0.89%)
Feb 02, 2023 112.74 115.25 112.54 114.00 3,491,436 +2.05(+1.83%)
Feb 01, 2023 109.17 113.41 108.71 111.95 4,034,095 -0.87(-0.77%)
Jan 31, 2023 110.94 113.04 110.53 112.83 2,282,880 +2.21(+2.00%)
Jan 30, 2023 112.41 113.39 110.53 110.61 2,446,938 -3.03(-2.66%)
Jan 27, 2023 111.82 114.44 111.82 113.64 2,523,368 +2.78(+2.51%)
Jan 26, 2023 111.63 112.07 109.46 110.85 3,255,037 -0.20(-0.18%)
Jan 25, 2023 106.69 111.20 106.65 111.06 3,702,382 +3.30(+3.06%)
Jan 24, 2023 105.59 108.61 105.39 107.76 2,393,030 +1.16(+1.09%)
Jan 23, 2023 102.86 107.52 102.73 106.60 3,757,235 +4.01(+3.91%)
Jan 20, 2023 98.50 102.65 98.35 102.59 5,137,384 +4.10(+4.16%)
Jan 19, 2023 92.35 98.70 91.26 98.49 9,027,097 -0.43(-0.43%)
Jan 18, 2023 101.86 102.76 98.79 98.92 4,867,349 -2.97(-2.91%)
Jan 17, 2023 102.74 103.44 101.57 101.88 2,526,857 -1.73(-1.67%)
Jan 13, 2023 100.63 103.74 100.63 103.61 1,797,297 +1.10(+1.07%)
Jan 12, 2023 104.53 104.68 102.31 102.51 2,076,225 -0.95(-0.92%)
Jan 11, 2023 101.98 103.65 101.98 103.46 2,724,991 +1.38(+1.35%)
Jan 10, 2023 100.34 102.16 99.81 102.08 2,279,904 +1.67(+1.67%)
Jan 09, 2023 100.43 101.58 100.09 100.41 2,639,527 +0.81(+0.82%)
Jan 06, 2023 96.25 99.77 96.25 99.59 2,289,270 +3.37(+3.51%)
Jan 05, 2023 96.89 97.48 95.73 96.22 2,563,548 -1.66(-1.70%)
Jan 04, 2023 95.26 98.33 95.18 97.88 3,320,138 +4.14(+4.41%)
Jan 03, 2023 95.49 96.61 93.17 93.75 2,230,295 -0.81(-0.86%)
Dec 30, 2022 93.38 94.63 93.17 94.56 1,429,008 +0.37(+0.39%)
Dec 29, 2022 92.42 94.27 92.17 94.19 1,592,526 +2.10(+2.28%)
Dec 28, 2022 93.44 94.09 92.04 92.09 1,276,678 -1.42(-1.52%)
Dec 27, 2022 94.53 94.58 93.05 93.51 946,718 -0.82(-0.87%)
Dec 23, 2022 93.58 94.33 92.87 94.33 968,918 +0.72(+0.76%)
Dec 22, 2022 92.96 93.65 92.02 93.62 1,649,229 -0.91(-0.96%)
Dec 21, 2022 94.54 95.34 94.22 94.53 2,013,452 +1.05(+1.13%)
Dec 20, 2022 91.89 93.74 91.26 93.47 2,200,574 +1.49(+1.62%)
Dec 19, 2022 93.69 94.17 91.56 91.99 2,269,408 -1.66(-1.78%)
Dec 16, 2022 94.24 95.33 92.34 93.65 4,789,641 -1.92(-2.01%)
Dec 15, 2022 98.06 98.19 92.62 95.57 4,357,771 -4.42(-4.42%)
Dec 14, 2022 102.64 103.25 99.19 99.99 2,064,368 -3.01(-2.92%)
Dec 13, 2022 101.92 104.87 101.74 103.00 2,571,703 +1.24(+1.22%)
Dec 12, 2022 99.53 102.17 99.22 101.76 1,935,772 +2.20(+2.21%)
Dec 09, 2022 98.87 100.77 98.65 99.55 1,578,836 +0.07(+0.07%)
Dec 08, 2022 100.67 101.56 99.05 99.49 1,557,794 -0.78(-0.78%)
Dec 07, 2022 99.83 101.83 99.38 100.27 2,191,622 -0.13(-0.13%)
Dec 06, 2022 100.00 101.83 99.09 100.39 1,747,805 +0.35(+0.35%)
Dec 05, 2022 100.87 101.54 99.53 100.05 1,499,062 -1.83(-1.79%)
Dec 02, 2022 101.53 103.83 101.21 101.87 1,333,099 -1.09(-1.06%)
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.