Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 106.41 109.66 109.55 1,364,046 +1.90(+1.77%)
Jan 28, 2022 106.54 107.77 104.55 107.65 1,643,589 +0.49(+0.46%)
Jan 27, 2022 112.59 113.26 106.78 107.16 1,841,116 -3.78(-3.41%)
Jan 26, 2022 112.33 114.26 109.50 110.94 2,215,113 -1.16(-1.03%)
Jan 25, 2022 107.20 113.62 106.86 112.10 2,495,707 +2.93(+2.69%)
Jan 24, 2022 108.41 109.49 104.11 109.16 2,800,600 +0.84(+0.78%)
Jan 21, 2022 110.27 111.30 107.85 108.32 2,069,135 -2.22(-2.01%)
Jan 20, 2022 111.43 114.48 109.69 110.55 3,820,648 -1.61(-1.43%)
Jan 19, 2022 117.66 117.86 111.96 112.16 3,079,529 -4.94(-4.22%)
Jan 18, 2022 120.25 120.41 115.66 117.09 2,648,844 -3.62(-3.00%)
Jan 14, 2022 120.71 0 -1.76(-1.44%)
Jan 13, 2022 121.73 123.81 121.51 122.47 2,190,462 +1.51(+1.25%)
Jan 12, 2022 122.09 123.20 120.57 120.96 1,580,830 -0.74(-0.61%)
Jan 11, 2022 121.00 121.76 119.69 121.69 1,267,794 +1.00(+0.83%)
Jan 10, 2022 120.16 120.71 116.97 120.69 2,170,821 +1.73(+1.46%)
Jan 07, 2022 116.15 120.37 115.33 118.96 2,139,276 +2.72(+2.34%)
Jan 06, 2022 116.01 116.70 113.37 116.24 1,755,705 +2.06(+1.81%)
Jan 05, 2022 115.38 117.12 114.05 114.18 1,634,487 -1.57(-1.36%)
Jan 04, 2022 114.01 116.66 113.60 115.75 2,183,351 +3.46(+3.08%)
Jan 03, 2022 110.67 112.69 110.54 112.29 1,379,666 +2.92(+2.67%)
Dec 31, 2021 109.30 110.37 109.27 109.37 808,691 -0.26(-0.23%)
Dec 30, 2021 109.70 111.08 109.53 109.63 658,336 +0.06(+0.05%)
Dec 29, 2021 109.88 110.48 109.25 109.57 559,102 -0.28(-0.26%)
Dec 28, 2021 109.11 111.15 109.04 109.86 671,462 -0.05(-0.04%)
Dec 27, 2021 109.58 109.98 108.08 109.90 1,195,721 +0.74(+0.68%)
Dec 23, 2021 109.52 111.00 108.80 109.16 1,432,611 +0.45(+0.42%)
Dec 22, 2021 108.59 109.48 108.13 108.71 1,134,210 -0.29(-0.27%)
Dec 21, 2021 105.22 109.06 105.06 109.00 1,571,309 +5.25(+5.06%)
Dec 20, 2021 105.15 105.54 102.42 103.75 1,823,320 -4.25(-3.94%)
Dec 17, 2021 108.56 108.89 106.08 108.00 5,187,406 -1.52(-1.39%)
Dec 16, 2021 110.08 111.28 108.91 109.52 1,544,195 +0.69(+0.63%)
Dec 15, 2021 109.13 109.74 105.75 108.83 2,351,985 -0.51(-0.47%)
Dec 14, 2021 106.86 110.03 106.69 109.34 2,763,593 +2.54(+2.38%)
Dec 13, 2021 109.76 110.30 106.58 106.81 1,994,916 -3.71(-3.36%)
Dec 10, 2021 110.08 110.96 108.95 110.52 2,444,829 +1.40(+1.28%)
Dec 09, 2021 107.23 109.95 106.48 109.12 1,762,776 +1.62(+1.51%)
Dec 08, 2021 108.18 109.13 107.28 107.50 1,889,828 -0.76(-0.70%)
Dec 07, 2021 107.52 109.56 107.20 108.26 2,026,270 +2.35(+2.22%)
Dec 06, 2021 105.25 107.70 104.37 105.91 2,229,916 +3.06(+2.97%)
Dec 03, 2021 104.22 104.58 101.56 102.85 2,349,547 -1.34(-1.29%)
Dec 02, 2021 101.51 105.66 100.72 104.19 2,092,431 +3.75(+3.73%)
Dec 01, 2021 104.61 105.45 100.32 100.45 2,359,442 -1.63(-1.59%)
Nov 30, 2021 105.48 105.98 101.53 102.08 3,953,809 -5.18(-4.83%)
Nov 29, 2021 110.04 110.92 105.78 107.25 2,073,859 -1.18(-1.09%)
Nov 26, 2021 108.64 109.31 105.09 108.44 1,704,692 -4.67(-4.13%)
Nov 24, 2021 112.14 114.18 112.14 113.10 1,621,664 +0.12(+0.11%)
Nov 23, 2021 109.75 113.31 109.55 112.98 2,387,668 +3.50(+3.20%)
Nov 22, 2021 109.12 111.09 108.20 109.48 1,765,830 +1.69(+1.56%)
Nov 19, 2021 108.12 109.23 105.97 107.79 1,948,923 -1.06(-0.98%)
Nov 18, 2021 109.29 109.04 108.61 108.86 1,470,609 +0.12(+0.11%)
Nov 17, 2021 110.16 110.82 108.45 108.73 1,499,615 -1.75(-1.59%)
Nov 16, 2021 111.52 112.24 108.69 110.48 1,629,590 -0.89(-0.80%)
Nov 15, 2021 112.42 113.66 111.07 111.37 1,128,277 -1.19(-1.05%)
Nov 12, 2021 111.93 112.88 111.04 112.56 1,203,024 +0.89(+0.79%)
Nov 11, 2021 110.67 112.27 110.36 111.67 1,089,651 +1.00(+0.90%)
Nov 10, 2021 109.92 110.67 1,570,556 +0.59(+0.54%)
Nov 09, 2021 109.22 110.10 107.78 110.08 1,529,029 +0.07(+0.06%)
Nov 08, 2021 110.77 111.84 109.42 110.01 1,259,826 +0.25(+0.23%)
Nov 05, 2021 109.00 110.96 108.96 109.76 1,487,324 +1.88(+1.74%)
Nov 04, 2021 109.08 109.68 107.37 107.88 2,258,977 -1.27(-1.17%)
Nov 03, 2021 107.44 110.64 107.44 109.16 1,920,817 +1.07(+0.99%)
Nov 02, 2021 109.56 110.57 107.73 108.08 2,261,057 +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.