Skip to main content

Discover Financial Services (NY: DFS )

119.00 +1.05 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 116.27 119.91 115.71 119.00 2,387,167 +1.05(+0.89%)
Feb 02, 2023 116.64 119.24 116.44 117.95 3,374,632 +2.12(+1.83%)
Feb 01, 2023 112.95 117.33 112.47 115.83 3,899,137 -0.90(-0.77%)
Jan 31, 2023 114.78 116.95 114.36 116.73 2,206,508 +2.29(+2.00%)
Jan 30, 2023 116.30 117.31 114.36 114.44 2,365,077 -3.13(-2.66%)
Jan 27, 2023 115.69 118.40 115.69 117.57 2,438,950 +2.88(+2.51%)
Jan 26, 2023 115.49 115.95 113.25 114.69 3,146,142 -0.21(-0.18%)
Jan 25, 2023 110.38 115.05 110.34 114.90 3,578,521 +3.41(+3.06%)
Jan 24, 2023 109.25 112.37 109.04 111.49 2,312,973 +1.20(+1.09%)
Jan 23, 2023 106.42 111.24 106.29 110.29 3,631,539 +4.15(+3.91%)
Jan 20, 2023 101.91 106.20 101.75 106.14 4,965,515 +4.24(+4.16%)
Jan 19, 2023 95.55 102.12 94.42 101.90 8,725,112 -0.44(-0.43%)
Jan 18, 2023 105.39 106.32 102.20 102.34 4,704,514 -3.07(-2.91%)
Jan 17, 2023 106.30 107.02 105.08 105.41 2,442,323 -1.79(-1.67%)
Jan 13, 2023 104.11 107.33 104.11 107.20 1,737,170 +1.14(+1.07%)
Jan 12, 2023 108.15 108.30 105.86 106.06 2,006,766 -0.98(-0.92%)
Jan 11, 2023 105.51 107.24 105.51 107.04 2,633,828 +1.43(+1.35%)
Jan 10, 2023 103.81 105.70 103.26 105.61 2,203,631 +1.73(+1.67%)
Jan 09, 2023 103.91 105.10 103.56 103.88 2,551,223 +0.84(+0.82%)
Jan 06, 2023 99.58 103.22 99.58 103.04 2,212,684 +3.49(+3.51%)
Jan 05, 2023 100.24 100.85 99.04 99.55 2,477,786 -1.72(-1.70%)
Jan 04, 2023 98.56 101.73 98.47 101.27 3,209,065 +4.28(+4.41%)
Jan 03, 2023 98.80 99.95 96.39 96.99 2,155,682 -0.84(-0.86%)
Dec 30, 2022 96.61 97.91 96.39 97.83 1,381,202 +0.38(+0.39%)
Dec 29, 2022 95.62 97.53 95.36 97.45 1,539,249 +2.17(+2.28%)
Dec 28, 2022 96.67 97.35 95.23 95.28 1,233,968 -1.47(-1.52%)
Dec 27, 2022 97.80 97.85 96.27 96.75 915,046 -0.85(-0.87%)
Dec 23, 2022 96.82 97.60 96.08 97.60 936,504 +0.74(+0.76%)
Dec 22, 2022 96.18 96.89 95.21 96.86 1,594,055 -0.94(-0.96%)
Dec 21, 2022 97.81 98.64 97.48 97.80 1,946,093 +1.09(+1.13%)
Dec 20, 2022 95.07 96.98 94.42 96.71 2,126,955 +1.54(+1.62%)
Dec 19, 2022 96.93 97.43 94.73 95.17 2,193,486 -1.72(-1.78%)
Dec 16, 2022 97.50 98.63 95.54 96.89 4,629,406 -1.99(-2.01%)
Dec 15, 2022 101.45 101.59 95.83 98.88 4,211,984 -4.57(-4.42%)
Dec 14, 2022 106.19 106.82 102.62 103.45 1,995,306 -3.11(-2.92%)
Dec 13, 2022 105.45 108.50 105.26 106.56 2,485,668 +1.28(+1.22%)
Dec 12, 2022 102.97 105.71 102.65 105.28 1,871,012 +2.28(+2.21%)
Dec 09, 2022 102.29 104.26 102.06 103.00 1,526,017 +0.07(+0.07%)
Dec 08, 2022 104.16 105.07 102.48 102.93 1,505,679 -0.81(-0.78%)
Dec 07, 2022 103.29 105.35 102.82 103.74 2,118,303 -0.13(-0.13%)
Dec 06, 2022 103.46 105.35 102.52 103.87 1,689,333 +0.36(+0.35%)
Dec 05, 2022 104.36 105.06 102.98 103.51 1,448,912 -1.89(-1.79%)
Dec 02, 2022 105.04 107.42 104.71 105.40 1,288,501 -1.13(-1.06%)
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.