Skip to main content

Discover Financial Services (NY: DFS )

115.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 114.78 116.41 110.22 110.56 1,928,886 -3.46(-3.03%)
Apr 28, 2022 114.97 116.90 108.33 114.02 2,854,553 +8.82(+8.38%)
Apr 27, 2022 105.97 107.48 103.89 105.20 2,194,417 -2.34(-2.18%)
Apr 26, 2022 109.23 111.37 107.53 107.54 1,181,996 -3.20(-2.89%)
Apr 25, 2022 109.11 111.00 106.98 110.73 1,181,987 +0.27(+0.24%)
Apr 22, 2022 113.87 114.18 110.30 110.47 1,355,249 -4.09(-3.57%)
Apr 21, 2022 117.79 118.89 114.18 114.56 1,267,281 -2.25(-1.93%)
Apr 20, 2022 117.97 119.06 116.39 116.81 1,256,799 +0.07(+0.06%)
Apr 19, 2022 114.72 117.45 114.53 116.74 1,476,569 +2.28(+1.99%)
Apr 18, 2022 110.13 115.09 110.13 114.46 1,159,225 +4.18(+3.79%)
Apr 14, 2022 111.17 111.67 110.23 110.28 816,869 -0.48(-0.43%)
Apr 13, 2022 108.40 110.97 108.28 110.76 937,982 +0.83(+0.75%)
Apr 12, 2022 108.93 112.32 108.92 109.94 1,112,474 +0.65(+0.59%)
Apr 11, 2022 109.61 111.87 109.07 109.29 1,271,415 -0.39(-0.36%)
Apr 08, 2022 108.12 110.95 107.74 109.68 1,017,902 +2.37(+2.21%)
Apr 07, 2022 108.27 109.14 105.53 107.31 1,679,725 -1.32(-1.21%)
Apr 06, 2022 108.27 110.17 107.90 108.63 1,400,595 -0.25(-0.23%)
Apr 05, 2022 108.82 110.17 108.28 108.88 1,499,183 -0.07(-0.06%)
Apr 04, 2022 108.57 110.40 107.14 108.94 1,587,332 +0.69(+0.64%)
Apr 01, 2022 109.21 110.76 107.68 108.26 1,322,574 -0.07(-0.06%)
Mar 31, 2022 111.60 112.33 108.31 108.32 1,823,062 -3.05(-2.74%)
Mar 30, 2022 112.36 112.91 110.72 111.37 1,312,647 -0.99(-0.88%)
Mar 29, 2022 111.50 112.88 110.89 112.36 1,335,066 +2.97(+2.71%)
Mar 28, 2022 109.67 110.08 106.91 109.40 1,294,107 -1.94(-1.74%)
Mar 25, 2022 110.68 111.69 109.98 111.33 1,261,928 +1.33(+1.21%)
Mar 24, 2022 109.75 110.35 108.17 110.00 1,447,617 +1.23(+1.13%)
Mar 23, 2022 111.68 112.27 107.98 108.78 1,772,508 -4.02(-3.56%)
Mar 22, 2022 111.74 115.08 111.68 112.80 1,614,289 +2.57(+2.33%)
Mar 21, 2022 114.06 114.64 109.63 110.23 2,250,293 -3.65(-3.20%)
Mar 18, 2022 111.61 114.44 110.06 113.88 4,747,859 +2.18(+1.95%)
Mar 17, 2022 108.76 111.73 108.72 111.70 2,221,005 -0.52(-0.46%)
Mar 16, 2022 110.32 114.24 109.70 112.22 2,174,561 +3.79(+3.50%)
Mar 15, 2022 107.15 112.17 107.08 108.42 2,011,379 +1.50(+1.41%)
Mar 14, 2022 105.39 109.14 104.19 106.92 2,636,843 +4.22(+4.11%)
Mar 11, 2022 104.17 105.71 101.31 102.70 2,313,441 -0.33(-0.32%)
Mar 10, 2022 102.63 100.26 103.03 2,417,809 -2.16(-2.06%)
Mar 09, 2022 106.37 108.63 103.97 105.19 2,314,651 +3.66(+3.60%)
Mar 08, 2022 100.08 104.46 98.38 101.53 2,557,448 +1.90(+1.90%)
Mar 07, 2022 106.84 107.38 99.56 99.63 2,564,803 -8.72(-8.05%)
Mar 04, 2022 109.61 110.06 106.29 108.35 2,012,068 -4.28(-3.80%)
Mar 03, 2022 114.59 115.69 110.54 112.63 1,887,785 -1.52(-1.34%)
Mar 02, 2022 113.39 115.16 111.59 114.15 2,100,225 +2.19(+1.96%)
Mar 01, 2022 120.67 121.06 111.47 111.96 3,106,252 -9.39(-7.74%)
Feb 28, 2022 118.24 121.73 118.21 121.35 1,920,598 -0.56(-0.46%)
Feb 25, 2022 117.50 122.61 119.12 121.91 1,812,404 +5.64(+4.85%)
Feb 24, 2022 112.64 116.44 111.50 116.27 2,019,653 -1.72(-1.46%)
Feb 23, 2022 121.22 121.22 117.60 117.99 1,609,827 -1.96(-1.63%)
Feb 22, 2022 121.64 122.57 119.05 119.94 1,358,746 -1.77(-1.45%)
Feb 18, 2022 121.71 0 +0.72(+0.59%)
Feb 17, 2022 123.25 123.41 120.50 121.00 1,751,623 -3.68(-2.95%)
Feb 16, 2022 123.82 125.95 123.82 124.67 1,043,335 -0.21(-0.16%)
Feb 15, 2022 123.03 126.43 122.76 124.88 1,716,762 +3.30(+2.71%)
Feb 14, 2022 122.87 124.30 120.70 121.58 1,954,638 +0.02(+0.02%)
Feb 11, 2022 121.27 124.39 120.57 121.56 2,105,268 -0.62(-0.51%)
Feb 10, 2022 121.90 125.00 121.52 122.18 2,068,738 -0.08(-0.06%)
Feb 09, 2022 121.33 123.35 120.47 122.25 1,467,593 +1.85(+1.54%)
Feb 08, 2022 117.08 120.76 116.33 120.40 1,544,953 +4.44(+3.83%)
Feb 07, 2022 115.05 116.76 114.22 115.96 1,167,748 +1.17(+1.02%)
Feb 04, 2022 113.88 115.92 113.59 114.79 1,472,541 +1.26(+1.11%)
Feb 03, 2022 114.72 113.23 113.53 1,372,830 -1.49(-1.29%)
Feb 02, 2022 114.93 115.52 113.00 115.02 1,693,809 -0.55(-0.47%)
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.