Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 115.00 115.00 112.93 113.11 1,870,091 -1.02(-0.89%)
Jun 29, 2023 113.90 114.74 113.37 114.13 1,295,203 +0.47(+0.42%)
Jun 28, 2023 113.26 113.72 112.47 113.66 1,336,958 +0.09(+0.08%)
Jun 27, 2023 111.58 113.60 111.01 113.57 1,727,574 +1.81(+1.62%)
Jun 26, 2023 111.75 113.28 111.63 111.76 1,533,494 +0.03(+0.03%)
Jun 23, 2023 110.39 112.26 109.97 111.73 2,265,069 -0.06(-0.05%)
Jun 22, 2023 112.06 112.33 110.66 111.79 2,079,074 -0.79(-0.71%)
Jun 21, 2023 111.83 113.01 111.48 112.58 2,772,389 +0.74(+0.67%)
Jun 20, 2023 111.13 112.07 110.39 111.84 4,397,872 +0.20(+0.18%)
Jun 16, 2023 113.18 113.31 111.27 111.63 6,113,535 -1.88(-1.65%)
Jun 15, 2023 112.45 113.64 111.22 113.51 1,951,454 +0.12(+0.10%)
Jun 14, 2023 114.20 114.95 111.98 113.39 3,118,941 -0.56(-0.49%)
Jun 13, 2023 111.31 114.07 111.11 113.96 1,891,995 +2.81(+2.53%)
Jun 12, 2023 110.47 111.79 110.21 111.15 2,164,686 +0.66(+0.60%)
Jun 09, 2023 109.99 110.81 109.49 110.49 2,619,081 +0.53(+0.48%)
Jun 08, 2023 109.39 110.22 108.81 109.96 1,961,968 +0.48(+0.43%)
Jun 07, 2023 109.22 110.16 108.91 109.48 3,077,177 +0.74(+0.69%)
Jun 06, 2023 105.67 108.75 105.59 108.74 1,354,746 +3.19(+3.02%)
Jun 05, 2023 105.93 106.12 104.37 105.55 1,591,546 -0.05(-0.05%)
Jun 02, 2023 103.39 106.30 102.61 105.60 2,188,110 +3.64(+3.57%)
Jun 01, 2023 99.95 102.41 99.44 101.96 2,123,501 +2.51(+2.52%)
May 31, 2023 99.71 100.44 98.05 99.46 3,922,180 -0.56(-0.56%)
May 30, 2023 99.46 100.56 99.02 100.02 1,962,636 +0.93(+0.94%)
May 26, 2023 97.10 99.17 96.61 99.09 1,845,069 +2.40(+2.48%)
May 25, 2023 96.14 97.18 95.89 96.69 1,768,839 +0.45(+0.46%)
May 24, 2023 97.18 97.57 95.90 96.24 1,427,333 -1.72(-1.76%)
May 23, 2023 97.10 98.87 97.10 97.96 2,870,787 +0.81(+0.83%)
May 22, 2023 97.08 97.49 96.42 97.16 1,788,535 +0.31(+0.32%)
May 19, 2023 97.13 97.54 95.70 96.85 1,604,822 +0.12(+0.13%)
May 18, 2023 94.97 97.02 94.32 96.72 2,166,936 +1.94(+2.05%)
May 17, 2023 93.79 95.16 92.47 94.78 2,648,270 +2.19(+2.37%)
May 16, 2023 93.45 94.89 91.66 92.59 4,161,217 -0.70(-0.75%)
May 15, 2023 92.05 93.80 91.66 93.29 3,423,537 +1.74(+1.90%)
May 12, 2023 92.95 93.06 90.75 91.55 2,177,926 -0.58(-0.63%)
May 11, 2023 90.82 92.40 90.33 92.13 1,408,491 +0.46(+0.50%)
May 10, 2023 94.25 94.25 90.81 91.67 1,150,158 -1.29(-1.39%)
May 09, 2023 92.20 93.30 91.90 92.96 842,846 -0.14(-0.15%)
May 08, 2023 92.92 93.53 92.29 93.10 1,361,460 +0.85(+0.92%)
May 05, 2023 91.08 92.65 90.77 92.25 1,742,983 +3.38(+3.81%)
May 04, 2023 90.89 91.33 88.32 88.87 2,017,716 -3.21(-3.49%)
May 03, 2023 91.75 94.48 91.51 92.08 2,333,765 +0.54(+0.59%)
May 02, 2023 94.81 94.88 90.38 91.54 2,628,824 -4.22(-4.41%)
May 01, 2023 99.44 99.44 95.48 95.76 2,158,547 -3.71(-3.73%)
Apr 28, 2023 96.77 99.70 96.43 99.47 1,551,506 +1.42(+1.45%)
Apr 27, 2023 97.63 98.74 96.83 98.05 1,365,614 +0.78(+0.80%)
Apr 26, 2023 97.94 99.14 96.93 97.27 1,325,190 -0.58(-0.59%)
Apr 25, 2023 99.52 99.61 97.67 97.85 1,603,285 -2.61(-2.59%)
Apr 24, 2023 101.44 101.72 100.15 100.45 1,267,110 -0.99(-0.98%)
Apr 21, 2023 100.82 102.45 99.34 101.44 2,367,090 +0.33(+0.32%)
Apr 20, 2023 100.13 101.59 97.89 101.12 3,857,270 -0.56(-0.55%)
Apr 19, 2023 100.01 102.35 99.31 101.68 2,481,890 +2.05(+2.06%)
Apr 18, 2023 98.54 99.81 98.27 99.63 2,238,446 +0.93(+0.94%)
Apr 17, 2023 96.14 98.70 95.35 98.70 2,476,579 +1.43(+1.47%)
Apr 14, 2023 98.16 98.86 96.71 97.26 1,638,521 +0.65(+0.68%)
Apr 13, 2023 95.70 96.63 95.00 96.61 1,520,230 +1.29(+1.35%)
Apr 12, 2023 97.23 97.63 94.96 95.32 1,556,088 -1.20(-1.24%)
Apr 11, 2023 95.34 97.12 95.30 96.52 1,848,167 +2.14(+2.27%)
Apr 10, 2023 92.64 94.65 92.46 94.38 1,286,904 +1.11(+1.19%)
Apr 06, 2023 93.76 94.21 92.92 93.27 1,841,106 -0.37(-0.39%)
Apr 05, 2023 93.44 94.21 92.58 93.64 2,050,809 -1.13(-1.20%)
Apr 04, 2023 96.37 96.52 93.67 94.77 1,914,433 -0.23(-0.24%)
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.