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 (%)
Jan 31, 2022 105.26 108.47 108.37 1,378,955 +1.88(+1.77%)
Jan 28, 2022 105.39 106.61 103.42 106.49 1,661,553 +0.49(+0.46%)
Jan 27, 2022 111.37 112.04 105.62 106.00 1,861,239 -3.75(-3.41%)
Jan 26, 2022 111.11 113.02 108.32 109.74 2,239,324 -1.14(-1.03%)
Jan 25, 2022 106.04 112.39 105.71 110.89 2,522,984 +2.90(+2.69%)
Jan 24, 2022 107.23 108.30 102.98 107.98 2,831,210 +0.83(+0.78%)
Jan 21, 2022 109.08 110.09 106.68 107.15 2,091,750 -2.20(-2.01%)
Jan 20, 2022 110.22 113.25 108.51 109.35 3,862,407 -1.59(-1.43%)
Jan 19, 2022 116.39 116.59 110.75 110.94 3,113,188 -4.89(-4.22%)
Jan 18, 2022 118.95 119.11 114.41 115.83 2,677,795 -3.58(-3.00%)
Jan 14, 2022 119.41 0 -1.74(-1.44%)
Jan 13, 2022 120.42 122.47 120.19 121.15 2,214,404 +1.50(+1.25%)
Jan 12, 2022 120.77 121.87 119.27 119.65 1,598,108 -0.73(-0.61%)
Jan 11, 2022 119.70 120.44 118.39 120.38 1,281,651 +0.99(+0.83%)
Jan 10, 2022 118.86 119.41 115.71 119.39 2,194,547 +1.71(+1.46%)
Jan 07, 2022 114.89 119.07 114.09 117.67 2,162,657 +2.69(+2.34%)
Jan 06, 2022 114.75 115.44 112.14 114.99 1,774,895 +2.04(+1.81%)
Jan 05, 2022 114.14 115.86 112.81 112.95 1,652,351 -1.55(-1.36%)
Jan 04, 2022 112.78 115.40 112.38 114.50 2,207,214 +3.43(+3.09%)
Jan 03, 2022 109.47 111.47 109.34 111.07 1,394,746 +2.88(+2.66%)
Dec 31, 2021 108.11 109.17 108.09 108.19 817,529 -0.25(-0.23%)
Dec 30, 2021 108.52 109.88 108.35 108.44 665,531 +0.06(+0.05%)
Dec 29, 2021 108.69 109.28 108.07 108.39 565,212 -0.28(-0.26%)
Dec 28, 2021 107.93 109.95 107.86 108.67 678,801 -0.05(-0.04%)
Dec 27, 2021 108.40 108.79 106.91 108.71 1,208,790 +0.73(+0.68%)
Dec 23, 2021 108.34 109.80 107.63 107.98 1,448,269 +0.45(+0.42%)
Dec 22, 2021 107.41 108.29 106.96 107.53 1,146,606 -0.29(-0.27%)
Dec 21, 2021 104.08 107.88 103.92 107.83 1,588,483 +5.20(+5.06%)
Dec 20, 2021 104.01 104.40 101.32 102.63 1,843,248 -4.20(-3.93%)
Dec 17, 2021 107.39 107.71 104.93 106.83 5,244,103 -1.51(-1.39%)
Dec 16, 2021 108.89 110.07 107.73 108.34 1,561,073 +0.68(+0.64%)
Dec 15, 2021 107.95 108.56 104.60 107.66 2,377,692 -0.51(-0.47%)
Dec 14, 2021 105.71 108.84 105.54 108.16 2,793,798 +2.51(+2.37%)
Dec 13, 2021 108.57 109.11 105.43 105.65 2,016,720 -3.67(-3.36%)
Dec 10, 2021 108.89 109.76 107.77 109.32 2,471,551 +1.39(+1.28%)
Dec 09, 2021 106.07 108.77 105.33 107.94 1,782,043 +1.60(+1.51%)
Dec 08, 2021 107.01 107.95 106.12 106.34 1,910,483 -0.75(-0.70%)
Dec 07, 2021 106.36 108.38 106.04 107.08 2,048,416 +2.32(+2.22%)
Dec 06, 2021 104.11 106.53 103.24 104.76 2,254,288 +3.02(+2.97%)
Dec 03, 2021 103.10 103.45 100.46 101.74 2,375,226 -1.33(-1.29%)
Dec 02, 2021 100.41 104.52 99.63 103.07 2,115,301 +3.71(+3.73%)
Dec 01, 2021 103.48 104.31 99.24 99.36 2,385,230 -1.61(-1.60%)
Nov 30, 2021 104.34 104.84 100.43 100.97 3,997,023 -5.12(-4.83%)
Nov 29, 2021 108.86 109.72 104.63 106.09 2,096,526 -1.17(-1.09%)
Nov 26, 2021 107.47 108.13 103.96 107.26 1,723,324 -4.62(-4.13%)
Nov 24, 2021 110.92 112.95 110.92 111.88 1,639,389 +0.12(+0.11%)
Nov 23, 2021 108.56 112.08 108.37 111.76 2,413,764 +3.46(+3.20%)
Nov 22, 2021 107.94 109.89 107.03 108.29 1,785,130 +1.67(+1.57%)
Nov 19, 2021 106.95 108.05 104.83 106.62 1,970,225 -1.05(-0.98%)
Nov 18, 2021 108.11 107.86 107.44 107.68 1,486,682 +0.12(+0.11%)
Nov 17, 2021 108.97 109.63 107.28 107.56 1,516,005 -1.73(-1.59%)
Nov 16, 2021 110.32 111.03 107.52 109.29 1,647,401 -0.88(-0.80%)
Nov 15, 2021 111.20 112.43 109.87 110.17 1,140,609 -1.17(-1.05%)
Nov 12, 2021 110.72 111.66 109.84 111.34 1,216,173 +0.88(+0.79%)
Nov 11, 2021 109.48 111.05 109.17 110.47 1,101,561 +0.99(+0.90%)
Nov 10, 2021 108.73 109.48 1,587,722 +0.59(+0.54%)
Nov 09, 2021 108.04 108.91 106.61 108.89 1,545,741 +0.06(+0.06%)
Nov 08, 2021 109.57 110.63 108.24 108.82 1,273,595 +0.25(+0.23%)
Nov 05, 2021 107.82 109.76 107.78 108.57 1,503,580 +1.86(+1.74%)
Nov 04, 2021 107.90 108.50 106.20 106.72 2,283,667 -1.26(-1.17%)
Nov 03, 2021 106.28 109.44 106.28 107.98 1,941,811 +1.06(+0.99%)
Nov 02, 2021 108.38 109.37 106.57 106.91 2,285,770 +0.03(+0.03%)
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.