Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 113.05 116.39 113.02 116.02 2,008,793 -0.54(-0.46%)
Feb 25, 2022 112.34 117.22 113.89 116.56 1,895,630 +5.40(+4.85%)
Feb 24, 2022 107.69 111.32 106.60 111.16 2,112,396 -1.65(-1.46%)
Feb 23, 2022 115.90 115.90 112.44 112.81 1,683,751 -1.87(-1.63%)
Feb 22, 2022 116.30 117.19 113.82 114.68 1,421,140 -1.69(-1.45%)
Feb 18, 2022 116.37 0 +0.69(+0.59%)
Feb 17, 2022 117.84 117.99 115.21 115.68 1,832,058 -3.52(-2.95%)
Feb 16, 2022 118.38 120.42 118.38 119.20 1,091,245 -0.20(-0.16%)
Feb 15, 2022 117.63 120.88 117.37 119.40 1,795,596 +3.16(+2.71%)
Feb 14, 2022 117.48 118.84 115.40 116.24 2,044,396 +0.02(+0.02%)
Feb 11, 2022 115.94 118.93 115.28 116.22 2,201,943 -0.59(-0.50%)
Feb 10, 2022 116.55 119.51 116.19 116.81 2,163,735 -0.08(-0.06%)
Feb 09, 2022 116.00 117.94 115.18 116.89 1,534,986 +1.77(+1.54%)
Feb 08, 2022 111.94 115.45 111.22 115.12 1,615,898 +4.25(+3.83%)
Feb 07, 2022 110.00 111.64 109.21 110.87 1,221,371 +1.11(+1.02%)
Feb 04, 2022 108.88 110.83 108.60 109.75 1,540,161 +1.21(+1.11%)
Feb 03, 2022 109.68 108.25 108.55 1,435,871 -1.42(-1.29%)
Feb 02, 2022 109.88 110.45 108.04 109.97 1,771,590 -0.52(-0.47%)
Feb 01, 2022 108.07 110.76 107.72 110.49 1,372,880 +2.12(+1.96%)
Jan 31, 2022 105.26 108.47 108.37 1,378,955 +1.88(+1.77%)
Jan 28, 2022 105.39 106.61 103.42 106.49 1,661,553 +0.49(+0.46%)
Jan 27, 2022 111.37 112.04 105.62 106.00 1,861,239 -3.75(-3.41%)
Jan 26, 2022 111.11 113.02 108.32 109.74 2,239,324 -1.14(-1.03%)
Jan 25, 2022 106.04 112.39 105.71 110.89 2,522,984 +2.90(+2.69%)
Jan 24, 2022 107.23 108.30 102.98 107.98 2,831,210 +0.83(+0.78%)
Jan 21, 2022 109.08 110.09 106.68 107.15 2,091,750 -2.20(-2.01%)
Jan 20, 2022 110.22 113.25 108.51 109.35 3,862,407 -1.59(-1.43%)
Jan 19, 2022 116.39 116.59 110.75 110.94 3,113,188 -4.89(-4.22%)
Jan 18, 2022 118.95 119.11 114.41 115.83 2,677,795 -3.58(-3.00%)
Jan 14, 2022 119.41 0 -1.74(-1.44%)
Jan 13, 2022 120.42 122.47 120.19 121.15 2,214,404 +1.50(+1.25%)
Jan 12, 2022 120.77 121.87 119.27 119.65 1,598,108 -0.73(-0.61%)
Jan 11, 2022 119.70 120.44 118.39 120.38 1,281,651 +0.99(+0.83%)
Jan 10, 2022 118.86 119.41 115.71 119.39 2,194,547 +1.71(+1.46%)
Jan 07, 2022 114.89 119.07 114.09 117.67 2,162,657 +2.69(+2.34%)
Jan 06, 2022 114.75 115.44 112.14 114.99 1,774,895 +2.04(+1.81%)
Jan 05, 2022 114.14 115.86 112.81 112.95 1,652,351 -1.55(-1.36%)
Jan 04, 2022 112.78 115.40 112.38 114.50 2,207,214 +3.43(+3.09%)
Jan 03, 2022 109.47 111.47 109.34 111.07 1,394,746 +2.88(+2.66%)
Dec 31, 2021 108.11 109.17 108.09 108.19 817,529 -0.25(-0.23%)
Dec 30, 2021 108.52 109.88 108.35 108.44 665,531 +0.06(+0.05%)
Dec 29, 2021 108.69 109.28 108.07 108.39 565,212 -0.28(-0.26%)
Dec 28, 2021 107.93 109.95 107.86 108.67 678,801 -0.05(-0.04%)
Dec 27, 2021 108.40 108.79 106.91 108.71 1,208,790 +0.73(+0.68%)
Dec 23, 2021 108.34 109.80 107.63 107.98 1,448,269 +0.45(+0.42%)
Dec 22, 2021 107.41 108.29 106.96 107.53 1,146,606 -0.29(-0.27%)
Dec 21, 2021 104.08 107.88 103.92 107.83 1,588,483 +5.20(+5.06%)
Dec 20, 2021 104.01 104.40 101.32 102.63 1,843,248 -4.20(-3.93%)
Dec 17, 2021 107.39 107.71 104.93 106.83 5,244,103 -1.51(-1.39%)
Dec 16, 2021 108.89 110.07 107.73 108.34 1,561,073 +0.68(+0.64%)
Dec 15, 2021 107.95 108.56 104.60 107.66 2,377,692 -0.51(-0.47%)
Dec 14, 2021 105.71 108.84 105.54 108.16 2,793,798 +2.51(+2.37%)
Dec 13, 2021 108.57 109.11 105.43 105.65 2,016,720 -3.67(-3.36%)
Dec 10, 2021 108.89 109.76 107.77 109.32 2,471,551 +1.39(+1.28%)
Dec 09, 2021 106.07 108.77 105.33 107.94 1,782,043 +1.60(+1.51%)
Dec 08, 2021 107.01 107.95 106.12 106.34 1,910,483 -0.75(-0.70%)
Dec 07, 2021 106.36 108.38 106.04 107.08 2,048,416 +2.32(+2.22%)
Dec 06, 2021 104.11 106.53 103.24 104.76 2,254,288 +3.02(+2.97%)
Dec 03, 2021 103.10 103.45 100.46 101.74 2,375,226 -1.33(-1.29%)
Dec 02, 2021 100.41 104.52 99.63 103.07 2,115,301 +3.71(+3.73%)
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.