Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 118.89 120.41 118.00 119.53 2,272,534 +0.91(+0.77%)
Aug 30, 2021 124.66 124.66 118.56 118.61 1,651,034 -5.82(-4.67%)
Aug 27, 2021 121.86 124.71 121.57 124.43 901,250 +2.99(+2.46%)
Aug 26, 2021 122.72 123.42 121.10 121.44 741,948 -1.42(-1.15%)
Aug 25, 2021 120.66 123.85 120.19 122.85 926,022 +2.31(+1.92%)
Aug 24, 2021 120.29 121.51 119.81 120.54 784,344 +0.81(+0.68%)
Aug 23, 2021 119.77 120.89 119.36 119.73 982,504 +1.10(+0.93%)
Aug 20, 2021 117.38 119.00 116.48 118.63 1,202,094 +1.35(+1.15%)
Aug 19, 2021 117.92 119.84 116.25 117.28 1,659,398 -3.10(-2.58%)
Aug 18, 2021 121.51 123.72 120.22 120.38 1,383,226 -1.57(-1.28%)
Aug 17, 2021 123.70 124.38 120.45 121.95 1,273,494 -3.20(-2.56%)
Aug 16, 2021 124.57 125.31 122.91 125.15 1,751,388 -0.57(-0.45%)
Aug 13, 2021 124.83 126.01 124.48 125.72 1,405,334 +1.04(+0.83%)
Aug 12, 2021 123.94 125.01 122.81 124.68 1,182,619 +0.60(+0.48%)
Aug 11, 2021 122.89 124.18 121.24 124.08 1,263,671 +1.47(+1.20%)
Aug 10, 2021 120.14 122.81 120.14 122.62 1,711,302 +2.41(+2.01%)
Aug 09, 2021 119.59 120.98 117.94 120.20 1,210,708 -0.58(-0.48%)
Aug 06, 2021 119.55 121.59 119.20 120.78 1,330,784 +2.75(+2.33%)
Aug 05, 2021 117.84 119.46 117.72 118.03 1,416,719 +0.91(+0.78%)
Aug 04, 2021 115.73 119.29 115.36 117.12 1,584,106 +0.10(+0.09%)
Aug 03, 2021 115.62 117.21 111.54 117.02 1,861,691 +1.98(+1.72%)
Aug 02, 2021 116.30 118.74 114.95 115.04 1,950,016 -0.41(-0.35%)
Jul 30, 2021 115.86 117.91 114.84 115.45 1,430,209 -1.09(-0.93%)
Jul 29, 2021 115.82 117.33 115.30 116.54 1,361,630 +2.02(+1.76%)
Jul 28, 2021 115.62 116.02 113.06 114.52 1,450,971 -1.10(-0.95%)
Jul 27, 2021 114.18 116.33 113.40 115.62 1,363,287 -0.22(-0.19%)
Jul 26, 2021 114.29 116.55 114.22 115.84 2,042,855 +1.61(+1.41%)
Jul 23, 2021 115.92 117.61 113.80 114.23 1,792,592 -0.88(-0.77%)
Jul 22, 2021 116.08 116.81 111.56 115.11 3,415,615 -1.48(-1.27%)
Jul 21, 2021 114.42 117.70 114.04 116.59 2,379,738 +3.96(+3.52%)
Jul 20, 2021 108.01 113.34 107.32 112.63 1,993,278 +4.23(+3.91%)
Jul 19, 2021 109.05 109.50 106.21 108.39 2,468,257 -3.45(-3.08%)
Jul 16, 2021 115.50 115.55 111.52 111.84 1,257,708 -2.86(-2.49%)
Jul 15, 2021 113.14 115.80 112.41 114.70 1,488,333 +0.54(+0.47%)
Jul 14, 2021 116.70 118.23 113.83 114.16 1,604,651 -2.16(-1.86%)
Jul 13, 2021 117.80 118.54 116.16 116.32 1,958,229 -1.23(-1.05%)
Jul 12, 2021 112.78 118.27 112.15 117.56 2,793,378 +3.89(+3.42%)
Jul 09, 2021 112.61 113.80 111.41 113.67 2,906,560 +6.63(+6.20%)
Jul 08, 2021 107.06 109.42 105.01 107.03 2,365,477 -2.83(-2.58%)
Jul 07, 2021 108.26 110.48 108.26 109.87 1,371,913 +0.50(+0.46%)
Jul 06, 2021 110.75 111.45 108.12 109.37 1,665,891 -2.26(-2.02%)
Jul 02, 2021 110.93 112.13 110.93 111.62 1,074,853 +0.47(+0.43%)
Jul 01, 2021 110.88 111.41 109.82 111.15 1,213,227 +1.30(+1.18%)
Jun 30, 2021 107.87 109.95 107.82 109.85 1,895,548 +1.31(+1.21%)
Jun 29, 2021 111.13 112.09 106.92 108.54 2,217,180 -2.01(-1.81%)
Jun 28, 2021 113.81 114.25 110.32 110.55 1,987,338 -4.21(-3.67%)
Jun 25, 2021 112.96 115.04 112.89 114.75 6,981,207 +2.73(+2.44%)
Jun 24, 2021 111.72 112.42 110.69 112.02 1,218,406 +1.34(+1.21%)
Jun 23, 2021 110.28 111.14 109.74 110.69 1,212,893 +0.93(+0.85%)
Jun 22, 2021 109.08 110.33 107.98 109.76 1,503,662 +0.13(+0.12%)
Jun 21, 2021 107.51 109.76 107.40 109.63 1,849,582 +3.66(+3.45%)
Jun 18, 2021 105.91 107.07 104.97 105.97 3,933,527 -2.92(-2.69%)
Jun 17, 2021 113.94 114.19 107.60 108.89 1,961,793 -4.47(-3.94%)
Jun 16, 2021 113.88 114.26 112.20 113.36 1,454,075 -0.87(-0.76%)
Jun 15, 2021 112.50 114.62 111.91 114.23 1,698,344 +2.15(+1.92%)
Jun 14, 2021 114.21 114.63 111.28 112.08 2,037,890 -2.28(-2.00%)
Jun 11, 2021 113.90 115.08 113.64 114.36 1,692,800 +0.90(+0.79%)
Jun 10, 2021 115.89 116.43 113.39 113.46 1,868,564 -0.79(-0.69%)
Jun 09, 2021 114.98 114.98 113.37 114.25 1,910,957 -1.08(-0.93%)
Jun 08, 2021 113.81 116.01 112.59 115.33 1,797,604 +0.56(+0.49%)
Jun 07, 2021 114.50 115.59 114.28 114.77 2,055,144 +0.20(+0.17%)
Jun 04, 2021 114.16 115.13 113.47 114.58 1,916,761 +0.74(+0.65%)
Jun 03, 2021 111.59 114.18 110.95 113.83 2,282,946 +1.44(+1.28%)
Jun 02, 2021 112.97 114.06 112.06 112.39 2,031,632 +0.14(+0.12%)
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.