Skip to main content

Discover Financial Services (NY: DFS )

129.31 +1.31 (+1.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 106.37 109.62 109.51 1,364,539 +1.90(+1.77%)
Jan 28, 2022 106.50 107.73 104.51 107.61 1,644,183 +0.49(+0.46%)
Jan 27, 2022 112.55 113.22 106.74 107.12 1,841,781 -3.78(-3.41%)
Jan 26, 2022 112.28 114.22 109.47 110.90 2,215,914 -1.16(-1.03%)
Jan 25, 2022 107.16 113.58 106.83 112.06 2,496,609 +2.93(+2.69%)
Jan 24, 2022 108.37 109.45 104.07 109.12 2,801,612 +0.84(+0.78%)
Jan 21, 2022 110.23 111.26 107.81 108.28 2,069,883 -2.22(-2.01%)
Jan 20, 2022 111.39 114.44 109.66 110.51 3,822,029 -1.61(-1.43%)
Jan 19, 2022 117.62 117.82 111.92 112.11 3,080,643 -4.94(-4.22%)
Jan 18, 2022 120.20 120.36 115.61 117.05 2,649,802 -3.61(-3.00%)
Jan 14, 2022 120.67 0 -1.76(-1.44%)
Jan 13, 2022 121.69 123.76 121.46 122.43 2,191,254 +1.51(+1.25%)
Jan 12, 2022 122.05 123.16 120.53 120.91 1,581,401 -0.74(-0.61%)
Jan 11, 2022 120.96 121.72 119.64 121.65 1,268,253 +1.00(+0.83%)
Jan 10, 2022 120.12 120.67 116.93 120.65 2,171,605 +1.73(+1.46%)
Jan 07, 2022 116.11 120.33 115.29 118.92 2,140,049 +2.72(+2.34%)
Jan 06, 2022 115.97 116.66 113.33 116.20 1,756,340 +2.06(+1.81%)
Jan 05, 2022 115.34 117.08 114.01 114.14 1,635,078 -1.57(-1.36%)
Jan 04, 2022 113.97 116.62 113.56 115.71 2,184,140 +3.46(+3.09%)
Jan 03, 2022 110.63 112.64 110.50 112.25 1,380,165 +2.91(+2.67%)
Dec 31, 2021 109.26 110.33 109.23 109.33 808,983 -0.25(-0.23%)
Dec 30, 2021 109.66 111.04 109.49 109.59 658,574 +0.06(+0.05%)
Dec 29, 2021 109.84 110.44 109.21 109.53 559,304 -0.28(-0.26%)
Dec 28, 2021 109.07 111.11 109.00 109.81 671,705 -0.05(-0.04%)
Dec 27, 2021 109.54 109.94 108.04 109.86 1,196,153 +0.74(+0.68%)
Dec 23, 2021 109.48 110.96 108.77 109.12 1,433,129 +0.45(+0.42%)
Dec 22, 2021 108.55 109.44 108.09 108.67 1,134,620 -0.29(-0.27%)
Dec 21, 2021 105.18 109.02 105.02 108.96 1,571,877 +5.25(+5.06%)
Dec 20, 2021 105.11 105.50 102.39 103.71 1,823,979 -4.25(-3.93%)
Dec 17, 2021 108.52 108.85 106.04 107.96 5,189,281 -1.52(-1.39%)
Dec 16, 2021 110.04 111.23 108.86 109.48 1,544,753 +0.69(+0.63%)
Dec 15, 2021 109.09 109.70 105.71 108.79 2,352,835 -0.51(-0.47%)
Dec 14, 2021 106.83 109.99 106.66 109.30 2,764,592 +2.53(+2.37%)
Dec 13, 2021 109.72 110.26 106.54 106.77 1,995,637 -3.71(-3.36%)
Dec 10, 2021 110.04 110.92 108.91 110.48 2,445,713 +1.40(+1.28%)
Dec 09, 2021 107.19 109.92 106.44 109.08 1,763,413 +1.62(+1.50%)
Dec 08, 2021 108.14 109.09 107.24 107.46 1,890,511 -0.76(-0.70%)
Dec 07, 2021 107.48 109.52 107.16 108.22 2,027,002 +2.35(+2.22%)
Dec 06, 2021 105.21 107.66 104.33 105.87 2,230,722 +3.06(+2.97%)
Dec 03, 2021 104.19 104.55 101.52 102.81 2,350,396 -1.34(-1.29%)
Dec 02, 2021 101.47 105.62 100.69 104.16 2,093,188 +3.75(+3.73%)
Dec 01, 2021 104.57 105.42 100.29 100.41 2,360,295 -1.63(-1.59%)
Nov 30, 2021 105.44 105.95 101.49 102.04 3,955,239 -5.18(-4.83%)
Nov 29, 2021 110.00 110.88 105.74 107.21 2,074,609 -1.18(-1.09%)
Nov 26, 2021 108.60 109.27 105.06 108.40 1,705,308 -4.67(-4.13%)
Nov 24, 2021 112.09 114.14 112.09 113.06 1,622,250 +0.12(+0.11%)
Nov 23, 2021 109.71 113.27 109.51 112.94 2,388,531 +3.50(+3.20%)
Nov 22, 2021 109.08 111.05 108.17 109.44 1,766,468 +1.69(+1.56%)
Nov 19, 2021 108.08 109.19 105.93 107.75 1,949,628 -1.06(-0.98%)
Nov 18, 2021 109.25 109.00 108.57 108.81 1,471,140 +0.12(+0.11%)
Nov 17, 2021 110.12 110.78 108.41 108.69 1,500,157 -1.75(-1.59%)
Nov 16, 2021 111.48 112.20 108.66 110.44 1,630,179 -0.89(-0.79%)
Nov 15, 2021 112.38 113.61 111.03 111.33 1,128,685 -1.19(-1.05%)
Nov 12, 2021 111.89 112.84 111.00 112.52 1,203,459 +0.88(+0.79%)
Nov 11, 2021 110.63 112.22 110.32 111.63 1,090,045 +1.00(+0.90%)
Nov 10, 2021 109.88 110.63 1,571,124 +0.59(+0.54%)
Nov 09, 2021 109.18 110.06 107.74 110.04 1,529,582 +0.07(+0.06%)
Nov 08, 2021 110.73 111.80 109.38 109.97 1,260,281 +0.25(+0.23%)
Nov 05, 2021 108.96 110.92 108.92 109.72 1,487,861 +1.88(+1.74%)
Nov 04, 2021 109.04 109.64 107.33 107.84 2,259,794 -1.27(-1.17%)
Nov 03, 2021 107.40 110.60 107.40 109.12 1,921,511 +1.07(+0.99%)
Nov 02, 2021 109.52 110.53 107.69 108.04 2,261,875 +0.03(+0.03%)
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.