Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 108.32 109.37 108.22 108.81 2,234,063 +0.53(+0.49%)
Feb 27, 2023 110.11 110.34 108.11 108.28 1,734,262 -0.75(-0.69%)
Feb 24, 2023 105.93 109.22 105.81 109.03 2,183,726 +1.48(+1.37%)
Feb 23, 2023 106.65 108.11 105.89 107.55 1,636,116 +1.09(+1.02%)
Feb 22, 2023 105.89 107.28 105.64 106.46 1,769,701 +1.02(+0.97%)
Feb 21, 2023 106.23 106.51 105.14 105.44 2,206,119 -1.98(-1.84%)
Feb 17, 2023 107.14 107.44 105.43 107.42 1,976,492 -0.43(-0.40%)
Feb 16, 2023 110.07 110.41 107.83 107.86 2,153,793 -3.50(-3.14%)
Feb 15, 2023 110.46 111.56 109.89 111.35 1,845,347 -0.10(-0.09%)
Feb 14, 2023 111.81 113.05 110.44 111.45 2,203,649 -0.77(-0.69%)
Feb 13, 2023 111.12 112.45 110.52 112.22 1,213,859 +1.11(+1.00%)
Feb 10, 2023 110.50 111.34 109.80 111.11 2,083,616 +0.45(+0.41%)
Feb 09, 2023 112.48 113.13 110.29 110.66 2,335,943 -1.03(-0.93%)
Feb 08, 2023 111.61 113.53 111.61 111.69 2,009,955 -2.16(-1.89%)
Feb 07, 2023 112.64 114.70 112.64 113.85 2,022,786 +0.66(+0.58%)
Feb 06, 2023 114.14 114.39 112.88 113.19 2,358,451 -1.79(-1.55%)
Feb 03, 2023 112.34 115.86 111.80 114.98 2,470,685 +1.01(+0.89%)
Feb 02, 2023 112.70 115.21 112.50 113.96 3,492,698 +2.05(+1.83%)
Feb 01, 2023 109.13 113.36 108.67 111.91 4,035,554 -0.87(-0.77%)
Jan 31, 2023 110.90 113.00 110.49 112.78 2,283,706 +2.21(+2.00%)
Jan 30, 2023 112.37 113.34 110.49 110.57 2,447,823 -3.03(-2.66%)
Jan 27, 2023 111.78 114.40 111.78 113.60 2,524,280 +2.78(+2.51%)
Jan 26, 2023 111.59 112.03 109.42 110.81 3,256,214 -0.20(-0.18%)
Jan 25, 2023 106.65 111.16 106.61 111.02 3,703,721 +3.30(+3.06%)
Jan 24, 2023 105.56 108.57 105.35 107.72 2,393,896 +1.16(+1.09%)
Jan 23, 2023 102.82 107.48 102.70 106.56 3,758,594 +4.01(+3.91%)
Jan 20, 2023 98.47 102.61 98.31 102.55 5,139,241 +4.10(+4.16%)
Jan 19, 2023 92.32 98.67 91.23 98.46 9,030,374 -0.43(-0.43%)
Jan 18, 2023 101.83 102.73 98.75 98.88 4,869,109 -2.97(-2.91%)
Jan 17, 2023 102.71 103.40 101.53 101.85 2,527,771 -1.73(-1.67%)
Jan 13, 2023 100.59 103.71 100.59 103.58 1,797,947 +1.10(+1.07%)
Jan 12, 2023 104.49 104.64 102.28 102.47 2,076,975 -0.95(-0.92%)
Jan 11, 2023 101.94 103.61 101.94 103.42 2,725,976 +1.38(+1.35%)
Jan 10, 2023 100.30 102.13 99.77 102.04 2,280,728 +1.67(+1.67%)
Jan 09, 2023 100.40 101.55 100.06 100.37 2,640,481 +0.81(+0.81%)
Jan 06, 2023 96.21 99.73 96.21 99.56 2,290,098 +3.37(+3.51%)
Jan 05, 2023 96.85 97.44 95.69 96.18 2,564,475 -1.66(-1.70%)
Jan 04, 2023 95.23 98.29 95.14 97.85 3,321,339 +4.14(+4.41%)
Jan 03, 2023 95.46 96.58 93.13 93.71 2,231,102 -0.81(-0.86%)
Dec 30, 2022 93.34 94.60 93.13 94.52 1,429,525 +0.37(+0.39%)
Dec 29, 2022 92.39 94.23 92.14 94.16 1,593,102 +2.10(+2.28%)
Dec 28, 2022 93.40 94.06 92.01 92.06 1,277,140 -1.42(-1.52%)
Dec 27, 2022 94.49 94.54 93.02 93.48 947,060 -0.82(-0.87%)
Dec 23, 2022 93.55 94.30 92.83 94.30 969,269 +0.71(+0.76%)
Dec 22, 2022 92.93 93.61 91.99 93.59 1,649,825 -0.91(-0.96%)
Dec 21, 2022 94.50 95.31 94.18 94.49 2,014,180 +1.05(+1.13%)
Dec 20, 2022 91.86 93.71 91.23 93.44 2,201,369 +1.49(+1.62%)
Dec 19, 2022 93.65 94.14 91.53 91.95 2,270,228 -1.66(-1.78%)
Dec 16, 2022 94.20 95.30 92.31 93.61 4,791,373 -1.92(-2.01%)
Dec 15, 2022 98.02 98.16 92.59 95.54 4,359,347 -4.42(-4.42%)
Dec 14, 2022 102.60 103.21 99.15 99.95 2,065,114 -3.00(-2.92%)
Dec 13, 2022 101.89 104.83 101.70 102.96 2,572,633 +1.24(+1.22%)
Dec 12, 2022 99.49 102.14 99.18 101.72 1,936,472 +2.20(+2.21%)
Dec 09, 2022 98.83 100.74 98.61 99.52 1,579,407 +0.07(+0.07%)
Dec 08, 2022 100.64 101.52 99.02 99.45 1,558,357 -0.78(-0.78%)
Dec 07, 2022 99.80 101.79 99.34 100.23 2,192,415 -0.13(-0.13%)
Dec 06, 2022 99.96 101.79 99.05 100.36 1,748,437 +0.35(+0.35%)
Dec 05, 2022 100.83 101.50 99.50 100.01 1,499,604 -1.83(-1.79%)
Dec 02, 2022 101.49 103.79 101.17 101.84 1,333,581 -1.09(-1.06%)
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.