Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 100.85 101.62 100.33 100.37 1,320,743 -1.13(-1.12%)
Oct 28, 2022 99.10 101.92 98.64 101.50 1,686,551 +2.72(+2.75%)
Oct 27, 2022 99.55 100.61 98.60 98.78 1,686,573 +0.57(+0.58%)
Oct 26, 2022 97.69 100.21 97.22 98.22 1,881,499 +2.16(+2.25%)
Oct 25, 2022 91.80 96.28 91.42 96.05 2,769,195 +3.95(+4.29%)
Oct 24, 2022 92.41 92.91 90.83 92.11 2,445,876 +1.13(+1.25%)
Oct 21, 2022 89.15 91.01 87.49 90.97 2,495,223 +1.84(+2.07%)
Oct 20, 2022 89.49 91.60 88.66 89.13 1,204,524 -0.64(-0.72%)
Oct 19, 2022 91.01 92.22 89.15 89.77 1,413,952 -2.75(-2.97%)
Oct 18, 2022 91.87 92.58 89.91 92.52 2,793,432 +3.37(+3.78%)
Oct 17, 2022 90.15 90.31 88.59 89.15 1,840,000 +1.52(+1.73%)
Oct 14, 2022 91.14 92.19 87.53 87.63 1,647,876 -2.78(-3.07%)
Oct 13, 2022 85.99 90.74 84.21 90.41 2,314,319 +2.43(+2.76%)
Oct 12, 2022 87.39 88.96 86.58 87.97 1,297,825 +0.64(+0.74%)
Oct 11, 2022 87.75 89.15 86.48 87.33 5,149,812 -0.95(-1.08%)
Oct 10, 2022 90.50 90.80 88.21 88.28 2,652,203 -1.46(-1.63%)
Oct 07, 2022 90.32 90.86 89.18 89.74 1,335,221 -1.84(-2.01%)
Oct 06, 2022 91.90 93.01 91.46 91.59 830,839 -1.31(-1.41%)
Oct 05, 2022 91.92 93.29 91.33 92.89 1,168,071 -0.69(-0.74%)
Oct 04, 2022 92.02 93.62 91.88 93.59 1,775,002 +3.37(+3.74%)
Oct 03, 2022 89.02 90.63 87.05 90.21 1,933,723 +2.85(+3.27%)
Sep 30, 2022 88.19 89.09 86.93 87.36 1,643,706 -0.48(-0.55%)
Sep 29, 2022 88.22 89.08 87.10 87.84 1,276,703 -2.08(-2.31%)
Sep 28, 2022 88.02 90.46 87.56 89.92 1,299,883 +2.48(+2.84%)
Sep 27, 2022 88.83 89.31 86.12 87.44 1,174,660 -0.05(-0.05%)
Sep 26, 2022 89.09 90.78 87.07 87.48 1,515,927 -2.58(-2.86%)
Sep 23, 2022 90.31 91.26 88.52 90.06 1,818,146 -1.19(-1.31%)
Sep 22, 2022 94.19 94.23 91.16 91.25 1,458,576 -2.79(-2.96%)
Sep 21, 2022 97.19 98.00 93.98 94.04 1,246,665 -2.33(-2.41%)
Sep 20, 2022 97.43 97.52 95.27 96.36 1,511,702 -1.81(-1.84%)
Sep 19, 2022 95.74 98.23 95.50 98.17 1,257,049 +1.21(+1.25%)
Sep 16, 2022 96.18 97.22 93.57 96.96 4,130,287 +0.00(+0.00%)
Sep 15, 2022 95.27 98.72 95.27 96.96 2,337,065 +1.79(+1.88%)
Sep 14, 2022 95.11 95.44 92.54 95.17 2,164,746 +0.52(+0.55%)
Sep 13, 2022 96.43 97.54 94.10 94.65 1,746,655 -4.59(-4.63%)
Sep 12, 2022 99.45 100.95 98.68 99.24 1,421,039 +0.74(+0.75%)
Sep 09, 2022 97.83 98.58 97.02 98.50 1,391,397 +1.41(+1.45%)
Sep 08, 2022 95.15 97.36 94.28 97.09 1,150,786 +1.07(+1.11%)
Sep 07, 2022 93.53 96.33 93.31 96.03 1,250,443 +2.35(+2.51%)
Sep 06, 2022 94.83 95.47 92.12 93.67 1,622,463 -1.96(-2.05%)
Sep 02, 2022 97.74 98.27 95.12 95.63 1,081,221 -0.49(-0.51%)
Sep 01, 2022 96.04 96.14 93.78 96.12 1,869,703 -0.43(-0.45%)
Aug 31, 2022 97.59 98.38 96.33 96.55 1,463,207 -0.37(-0.38%)
Aug 30, 2022 97.71 97.96 96.27 96.92 1,679,870 -0.13(-0.14%)
Aug 29, 2022 97.47 97.85 96.29 97.05 946,844 -1.62(-1.65%)
Aug 26, 2022 102.77 103.13 98.59 98.68 1,160,314 -3.54(-3.46%)
Aug 25, 2022 101.00 102.23 100.20 102.21 1,284,974 +1.91(+1.91%)
Aug 24, 2022 99.71 100.75 99.02 100.30 882,575 +0.33(+0.33%)
Aug 23, 2022 99.33 101.13 99.12 99.97 1,302,385 +1.27(+1.29%)
Aug 22, 2022 100.01 100.10 97.93 98.70 1,432,424 -3.43(-3.36%)
Aug 19, 2022 102.52 103.11 101.89 102.13 1,386,898 -1.49(-1.44%)
Aug 18, 2022 104.05 104.30 103.37 103.62 1,174,008 -0.05(-0.05%)
Aug 17, 2022 103.48 103.94 102.46 103.67 1,424,688 -1.86(-1.77%)
Aug 16, 2022 104.20 106.31 104.20 105.53 1,608,122 +1.57(+1.51%)
Aug 15, 2022 103.61 104.25 102.28 103.97 1,106,753 -0.74(-0.70%)
Aug 12, 2022 104.58 104.89 103.23 104.70 1,051,690 +1.04(+1.01%)
Aug 11, 2022 104.89 105.64 103.29 103.66 1,739,766 +0.51(+0.49%)
Aug 10, 2022 99.56 104.05 99.13 103.16 1,961,575 +5.83(+5.99%)
Aug 09, 2022 97.95 98.00 96.86 97.33 1,281,736 -0.96(-0.97%)
Aug 08, 2022 98.60 100.20 98.14 98.28 1,067,298 +0.51(+0.52%)
Aug 05, 2022 96.78 98.29 96.54 97.78 1,375,429 -0.01(-0.01%)
Aug 04, 2022 98.16 98.28 96.94 97.79 1,800,092 -0.38(-0.39%)
Aug 03, 2022 97.46 98.47 96.60 98.17 1,286,443 +2.48(+2.60%)
Aug 02, 2022 97.00 97.04 95.25 95.69 902,558 -1.97(-2.02%)
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.