Skip to main content

Discover Financial Services (NY: DFS )

137.36 -0.22 (-0.16%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 88.33 89.32 87.26 87.88 2,470,670 -0.25(-0.28%)
Mar 30, 2021 87.29 88.60 86.85 88.12 3,006,212 +1.09(+1.25%)
Mar 29, 2021 88.25 89.03 86.32 87.03 2,135,156 -2.66(-2.97%)
Mar 26, 2021 90.22 90.78 87.37 89.70 2,157,069 +0.93(+1.05%)
Mar 25, 2021 85.21 89.07 83.56 88.76 2,677,377 +2.79(+3.25%)
Mar 24, 2021 86.24 87.50 85.75 85.97 3,543,429 +0.88(+1.03%)
Mar 23, 2021 86.75 87.52 83.10 85.09 6,054,630 -2.50(-2.85%)
Mar 22, 2021 87.28 88.04 86.16 87.59 2,128,019 -0.09(-0.11%)
Mar 19, 2021 87.88 89.27 86.27 87.68 9,688,490 -0.83(-0.94%)
Mar 18, 2021 91.98 92.63 88.10 88.51 2,835,947 -3.15(-3.43%)
Mar 17, 2021 92.17 92.50 89.84 91.66 2,449,038 +0.43(+0.47%)
Mar 16, 2021 92.47 93.39 89.81 91.23 2,604,187 -1.94(-2.08%)
Mar 15, 2021 93.99 94.60 90.21 93.18 3,174,075 -1.43(-1.52%)
Mar 12, 2021 95.72 96.66 94.16 94.61 2,239,114 +0.00(+0.00%)
Mar 11, 2021 91.96 95.66 91.10 94.61 2,299,867 +2.46(+2.67%)
Mar 10, 2021 90.66 93.36 90.56 92.15 2,350,032 +1.92(+2.13%)
Mar 09, 2021 90.33 91.50 88.92 90.22 2,257,062 -0.36(-0.40%)
Mar 08, 2021 91.12 92.14 89.66 90.59 2,315,231 -0.09(-0.10%)
Mar 05, 2021 90.18 90.75 85.29 90.68 2,119,884 +2.42(+2.75%)
Mar 04, 2021 88.70 90.64 85.36 88.25 2,215,382 -1.26(-1.41%)
Mar 03, 2021 89.82 91.49 89.46 89.51 2,142,867 +0.20(+0.23%)
Mar 02, 2021 90.33 91.02 89.22 89.31 1,473,098 -1.23(-1.36%)
Mar 01, 2021 89.22 91.46 89.20 90.54 2,217,313 +3.52(+4.04%)
Feb 26, 2021 87.37 88.81 85.48 87.02 2,439,526 -0.86(-0.98%)
Feb 25, 2021 91.17 91.35 86.64 87.88 3,045,612 -2.74(-3.02%)
Feb 24, 2021 88.62 91.09 87.74 90.62 2,713,837 +2.46(+2.79%)
Feb 23, 2021 88.78 89.27 85.74 88.16 2,115,599 -0.08(-0.09%)
Feb 22, 2021 86.52 90.10 86.15 88.25 2,237,180 +1.36(+1.57%)
Feb 19, 2021 84.54 87.28 84.40 86.89 2,750,952 +3.39(+4.06%)
Feb 18, 2021 84.46 84.79 82.02 83.50 2,257,878 -1.33(-1.57%)
Feb 17, 2021 87.56 87.90 83.82 84.83 4,033,038 -3.48(-3.94%)
Feb 16, 2021 86.26 88.86 85.22 88.31 3,312,141 +2.01(+2.33%)
Feb 12, 2021 85.55 86.86 85.40 86.30 1,542,482 +0.87(+1.02%)
Feb 11, 2021 86.11 86.64 84.22 85.43 1,289,392 -0.55(-0.64%)
Feb 10, 2021 86.22 86.92 85.51 85.98 1,523,781 +0.65(+0.77%)
Feb 09, 2021 86.15 86.69 85.10 85.33 2,064,940 -1.55(-1.78%)
Feb 08, 2021 85.86 86.97 85.25 86.87 2,677,428 +1.38(+1.62%)
Feb 05, 2021 85.33 87.07 85.25 85.49 2,664,268 +1.23(+1.46%)
Feb 04, 2021 80.95 84.43 80.58 84.26 3,651,872 +3.87(+4.81%)
Feb 03, 2021 78.43 80.59 77.66 80.39 4,120,011 +1.81(+2.31%)
Feb 02, 2021 77.35 79.32 76.85 78.58 3,281,876 +2.89(+3.82%)
Feb 01, 2021 77.70 78.50 74.84 75.68 5,547,127 -1.24(-1.62%)
Jan 29, 2021 78.39 78.53 76.12 76.93 2,609,102 -2.13(-2.69%)
Jan 28, 2021 77.07 79.35 76.44 79.06 4,007,903 +3.38(+4.47%)
Jan 27, 2021 78.02 78.02 75.34 75.68 4,993,129 -4.27(-5.34%)
Jan 26, 2021 82.43 82.47 79.76 79.95 2,427,394 -2.06(-2.52%)
Jan 25, 2021 83.40 83.80 80.05 82.01 4,347,423 -2.96(-3.48%)
Jan 22, 2021 86.16 86.88 83.92 84.97 3,231,568 -1.81(-2.09%)
Jan 21, 2021 90.24 91.19 85.64 86.78 6,526,399 -5.20(-5.66%)
Jan 20, 2021 92.79 92.97 90.80 91.98 4,474,631 +0.76(+0.83%)
Jan 19, 2021 91.09 92.28 90.37 91.23 3,602,744 +1.21(+1.34%)
Jan 15, 2021 89.07 90.23 87.58 90.02 3,093,652 -0.62(-0.68%)
Jan 14, 2021 89.62 91.05 88.92 90.64 2,198,829 +1.33(+1.48%)
Jan 13, 2021 87.90 90.66 87.73 89.31 3,390,648 +1.53(+1.74%)
Jan 12, 2021 88.10 88.52 86.72 87.78 3,270,282 +0.09(+0.10%)
Jan 11, 2021 87.97 88.57 87.02 87.69 2,791,640 -1.73(-1.94%)
Jan 08, 2021 90.07 90.11 87.53 89.42 2,025,512 -0.41(-0.45%)
Jan 07, 2021 89.10 90.81 88.87 89.83 3,855,734 +1.92(+2.19%)
Jan 06, 2021 85.18 88.32 85.04 87.90 3,367,902 +4.36(+5.21%)
Jan 05, 2021 82.20 84.02 82.19 83.55 2,689,984 +1.03(+1.25%)
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.