Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 94.69 96.11 94.63 95.48 2,480,115 +1.44(+1.53%)
Jul 28, 2022 94.62 95.16 92.06 94.04 1,536,646 -0.77(-0.81%)
Jul 27, 2022 94.17 95.42 93.04 94.81 2,445,575 +1.82(+1.96%)
Jul 26, 2022 93.59 94.69 92.73 92.98 1,680,796 -1.57(-1.66%)
Jul 25, 2022 94.53 95.30 92.84 94.55 2,118,477 +0.02(+0.02%)
Jul 22, 2022 94.15 95.76 93.65 94.53 2,785,946 +0.00(+0.00%)
Jul 21, 2022 96.43 97.50 92.93 94.53 6,898,727 -9.26(-8.93%)
Jul 20, 2022 102.56 103.94 102.06 103.80 2,564,490 +0.93(+0.90%)
Jul 19, 2022 100.47 103.11 100.47 102.87 2,115,701 +3.37(+3.38%)
Jul 18, 2022 99.85 101.91 98.86 99.51 2,227,220 +1.18(+1.20%)
Jul 15, 2022 96.53 98.32 95.10 98.32 2,501,291 +4.44(+4.73%)
Jul 14, 2022 92.00 94.33 91.32 93.88 1,958,231 -0.33(-0.35%)
Jul 13, 2022 92.60 94.85 90.88 94.21 1,847,555 -0.16(-0.17%)
Jul 12, 2022 92.09 95.69 92.09 94.37 1,933,264 +0.31(+0.33%)
Jul 11, 2022 93.54 95.38 93.47 94.06 1,466,004 -0.67(-0.71%)
Jul 08, 2022 94.53 95.19 92.47 94.73 1,336,034 +0.50(+0.53%)
Jul 07, 2022 93.70 95.00 92.74 94.23 1,284,326 +1.89(+2.05%)
Jul 06, 2022 92.53 93.26 90.92 92.34 1,060,635 -0.27(-0.30%)
Jul 05, 2022 89.86 92.62 89.29 92.61 1,287,403 +0.26(+0.29%)
Jul 01, 2022 89.09 92.74 88.74 92.35 1,554,294 +2.94(+3.29%)
Jun 30, 2022 87.80 90.61 86.91 89.41 1,768,094 -0.95(-1.06%)
Jun 29, 2022 91.28 91.60 89.25 90.36 1,636,425 -1.63(-1.77%)
Jun 28, 2022 94.64 95.89 91.59 91.99 1,719,271 -1.25(-1.34%)
Jun 27, 2022 94.45 94.85 92.73 93.24 2,075,286 -0.51(-0.54%)
Jun 24, 2022 90.44 94.58 90.19 93.75 5,761,587 +4.79(+5.39%)
Jun 23, 2022 88.67 89.33 86.93 88.96 2,112,137 +0.08(+0.09%)
Jun 22, 2022 87.90 89.68 87.56 88.88 1,810,407 -0.43(-0.49%)
Jun 21, 2022 92.27 93.01 88.16 89.32 2,272,519 +0.06(+0.06%)
Jun 17, 2022 85.33 89.93 85.18 89.26 5,091,317 +4.62(+5.46%)
Jun 16, 2022 86.88 87.05 83.21 84.64 3,130,379 -4.87(-5.44%)
Jun 15, 2022 88.56 91.02 87.49 89.50 3,178,443 +2.68(+3.09%)
Jun 14, 2022 87.38 88.33 86.31 86.82 2,850,647 -0.02(-0.02%)
Jun 13, 2022 89.23 91.30 86.41 86.84 3,731,185 -5.94(-6.40%)
Jun 10, 2022 97.64 98.94 92.65 92.78 2,706,847 -7.55(-7.53%)
Jun 09, 2022 104.05 104.40 100.31 100.33 1,743,403 -4.02(-3.85%)
Jun 08, 2022 105.95 107.21 104.14 104.35 1,270,103 -2.67(-2.49%)
Jun 07, 2022 103.99 107.31 103.92 107.01 1,128,799 +2.08(+1.98%)
Jun 06, 2022 104.84 105.92 103.41 104.93 1,300,865 +0.68(+0.65%)
Jun 03, 2022 105.25 106.44 104.22 104.25 1,288,431 -2.35(-2.21%)
Jun 02, 2022 105.92 106.66 104.60 106.61 1,357,831 +1.48(+1.41%)
Jun 01, 2022 107.13 108.07 103.69 105.12 1,463,320 -2.17(-2.02%)
May 31, 2022 104.92 107.66 104.84 107.29 2,960,723 +1.22(+1.15%)
May 27, 2022 105.03 106.57 104.74 106.07 1,788,241 +1.34(+1.28%)
May 26, 2022 102.73 105.63 102.73 104.72 1,889,144 +2.94(+2.89%)
May 25, 2022 97.64 102.74 97.64 101.78 2,071,880 +3.64(+3.71%)
May 24, 2022 100.57 100.78 96.70 98.15 1,845,561 -3.47(-3.41%)
May 23, 2022 100.21 102.65 99.96 101.61 2,164,632 +4.03(+4.13%)
May 20, 2022 99.16 99.52 95.10 97.58 1,911,485 -0.24(-0.25%)
May 19, 2022 96.74 99.01 96.56 97.83 2,422,166 -0.96(-0.97%)
May 18, 2022 99.35 100.66 98.09 98.78 2,785,518 -2.68(-2.64%)
May 17, 2022 100.03 102.14 99.02 101.46 1,919,165 +4.65(+4.81%)
May 16, 2022 97.83 98.86 95.72 96.81 1,710,427 -1.79(-1.81%)
May 13, 2022 96.89 99.89 96.89 98.60 1,683,732 +3.34(+3.50%)
May 12, 2022 95.87 97.07 92.47 95.26 2,173,651 -3.08(-3.13%)
May 11, 2022 99.08 102.66 98.22 98.34 1,360,456 -0.55(-0.55%)
May 10, 2022 101.46 102.62 96.95 98.89 2,523,811 -1.94(-1.92%)
May 09, 2022 102.58 104.15 100.63 100.82 1,977,980 -3.52(-3.37%)
May 06, 2022 107.88 108.44 104.03 104.34 2,103,432 -4.16(-3.84%)
May 05, 2022 111.63 113.07 107.55 108.50 2,595,413 -4.83(-4.26%)
May 04, 2022 108.71 113.89 108.27 113.33 1,651,926 +4.72(+4.34%)
May 03, 2022 107.29 110.23 105.81 108.62 1,983,059 +2.14(+2.01%)
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.