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 (%)
Mar 31, 2023 95.91 96.24 95.39 96.03 2,328,724 +0.70(+0.73%)
Mar 30, 2023 95.83 96.46 94.92 95.33 1,303,278 +0.43(+0.45%)
Mar 29, 2023 93.26 95.11 92.92 94.90 2,194,811 +3.42(+3.74%)
Mar 28, 2023 91.32 92.51 90.94 91.48 1,361,878 -0.22(-0.24%)
Mar 27, 2023 92.42 93.02 91.35 91.70 1,840,741 +1.50(+1.66%)
Mar 24, 2023 89.19 90.23 87.88 90.21 1,981,112 -0.70(-0.77%)
Mar 23, 2023 92.32 93.47 90.16 90.91 2,527,889 -1.18(-1.28%)
Mar 22, 2023 95.47 95.66 92.03 92.08 1,772,426 -3.46(-3.62%)
Mar 21, 2023 94.24 96.02 93.95 95.54 2,410,384 +4.39(+4.82%)
Mar 20, 2023 90.97 94.04 90.79 91.15 3,227,756 +1.54(+1.71%)
Mar 17, 2023 92.01 92.01 88.83 89.61 6,567,753 -3.15(-3.39%)
Mar 16, 2023 91.99 93.64 88.49 92.76 3,720,226 -0.75(-0.80%)
Mar 15, 2023 95.06 96.01 91.99 93.51 3,432,055 -5.04(-5.12%)
Mar 14, 2023 98.94 100.17 97.15 98.55 3,272,249 +3.81(+4.02%)
Mar 13, 2023 96.43 97.69 93.25 94.74 3,962,871 -4.49(-4.52%)
Mar 10, 2023 101.04 101.60 97.19 99.23 3,209,456 -3.40(-3.31%)
Mar 09, 2023 107.28 108.06 102.55 102.63 2,012,550 -4.82(-4.48%)
Mar 08, 2023 108.36 108.85 106.65 107.45 1,597,191 -0.77(-0.71%)
Mar 07, 2023 110.25 110.94 108.03 108.22 2,130,656 -2.49(-2.25%)
Mar 06, 2023 111.39 112.37 110.34 110.71 1,895,988 -0.80(-0.71%)
Mar 03, 2023 109.95 111.82 109.53 111.50 1,898,032 +2.33(+2.14%)
Mar 02, 2023 108.43 109.44 107.45 109.17 1,578,400 -0.55(-0.50%)
Mar 01, 2023 108.22 110.52 108.22 109.72 1,859,090 +0.91(+0.84%)
Feb 28, 2023 108.32 109.37 108.22 108.81 2,234,063 +0.53(+0.49%)
Feb 27, 2023 110.11 110.34 108.11 108.28 1,734,262 -0.75(-0.69%)
Feb 24, 2023 105.93 109.22 105.81 109.03 2,183,726 +1.48(+1.37%)
Feb 23, 2023 106.65 108.11 105.89 107.55 1,636,116 +1.09(+1.02%)
Feb 22, 2023 105.89 107.28 105.64 106.46 1,769,701 +1.02(+0.97%)
Feb 21, 2023 106.23 106.51 105.14 105.44 2,206,119 -1.98(-1.84%)
Feb 17, 2023 107.14 107.44 105.43 107.42 1,976,492 -0.43(-0.40%)
Feb 16, 2023 110.07 110.41 107.83 107.86 2,153,793 -3.50(-3.14%)
Feb 15, 2023 110.46 111.56 109.89 111.35 1,845,347 -0.10(-0.09%)
Feb 14, 2023 111.81 113.05 110.44 111.45 2,203,649 -0.77(-0.69%)
Feb 13, 2023 111.12 112.45 110.52 112.22 1,213,859 +1.11(+1.00%)
Feb 10, 2023 110.50 111.34 109.80 111.11 2,083,616 +0.45(+0.41%)
Feb 09, 2023 112.48 113.13 110.29 110.66 2,335,943 -1.03(-0.93%)
Feb 08, 2023 111.61 113.53 111.61 111.69 2,009,955 -2.16(-1.89%)
Feb 07, 2023 112.64 114.70 112.64 113.85 2,022,786 +0.66(+0.58%)
Feb 06, 2023 114.14 114.39 112.88 113.19 2,358,451 -1.79(-1.55%)
Feb 03, 2023 112.34 115.86 111.80 114.98 2,470,685 +1.01(+0.89%)
Feb 02, 2023 112.70 115.21 112.50 113.96 3,492,698 +2.05(+1.83%)
Feb 01, 2023 109.13 113.36 108.67 111.91 4,035,554 -0.87(-0.77%)
Jan 31, 2023 110.90 113.00 110.49 112.78 2,283,706 +2.21(+2.00%)
Jan 30, 2023 112.37 113.34 110.49 110.57 2,447,823 -3.03(-2.66%)
Jan 27, 2023 111.78 114.40 111.78 113.60 2,524,280 +2.78(+2.51%)
Jan 26, 2023 111.59 112.03 109.42 110.81 3,256,214 -0.20(-0.18%)
Jan 25, 2023 106.65 111.16 106.61 111.02 3,703,721 +3.30(+3.06%)
Jan 24, 2023 105.56 108.57 105.35 107.72 2,393,896 +1.16(+1.09%)
Jan 23, 2023 102.82 107.48 102.70 106.56 3,758,594 +4.01(+3.91%)
Jan 20, 2023 98.47 102.61 98.31 102.55 5,139,241 +4.10(+4.16%)
Jan 19, 2023 92.32 98.67 91.23 98.46 9,030,374 -0.43(-0.43%)
Jan 18, 2023 101.83 102.73 98.75 98.88 4,869,109 -2.97(-2.91%)
Jan 17, 2023 102.71 103.40 101.53 101.85 2,527,771 -1.73(-1.67%)
Jan 13, 2023 100.59 103.71 100.59 103.58 1,797,947 +1.10(+1.07%)
Jan 12, 2023 104.49 104.64 102.28 102.47 2,076,975 -0.95(-0.92%)
Jan 11, 2023 101.94 103.61 101.94 103.42 2,725,976 +1.38(+1.35%)
Jan 10, 2023 100.30 102.13 99.77 102.04 2,280,728 +1.67(+1.67%)
Jan 09, 2023 100.40 101.55 100.06 100.37 2,640,481 +0.81(+0.81%)
Jan 06, 2023 96.21 99.73 96.21 99.56 2,290,098 +3.37(+3.51%)
Jan 05, 2023 96.85 97.44 95.69 96.18 2,564,475 -1.66(-1.70%)
Jan 04, 2023 95.23 98.29 95.14 97.85 3,321,339 +4.14(+4.41%)
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.