Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 111.66 112.76 111.15 112.25 1,645,273 +3.36(+3.09%)
May 28, 2021 109.83 109.83 107.47 108.89 1,273,927 -0.71(-0.64%)
May 27, 2021 109.02 109.83 108.18 109.60 2,350,510 +2.38(+2.22%)
May 26, 2021 106.84 107.58 105.95 107.22 1,461,497 +1.08(+1.01%)
May 25, 2021 106.79 109.18 105.91 106.14 1,564,484 -0.45(-0.42%)
May 24, 2021 106.79 106.86 105.61 106.59 3,383,374 +0.75(+0.71%)
May 21, 2021 106.88 108.41 105.78 105.84 2,837,451 -0.43(-0.40%)
May 20, 2021 106.64 107.19 105.13 106.27 1,508,872 -0.22(-0.21%)
May 19, 2021 104.51 106.59 103.60 106.49 1,548,273 -0.11(-0.10%)
May 18, 2021 109.57 110.02 106.53 106.60 1,500,020 -2.68(-2.46%)
May 17, 2021 108.37 109.41 107.36 109.28 1,558,057 +1.21(+1.12%)
May 14, 2021 106.75 108.45 106.28 108.07 1,389,928 +1.93(+1.82%)
May 13, 2021 103.65 106.69 103.26 106.14 1,723,151 +2.19(+2.11%)
May 12, 2021 106.61 107.88 103.68 103.94 1,528,541 -1.88(-1.77%)
May 11, 2021 108.00 108.46 104.44 105.82 2,758,986 -4.02(-3.66%)
May 10, 2021 111.01 112.34 109.83 109.85 2,089,732 -0.67(-0.60%)
May 07, 2021 107.66 110.76 107.07 110.51 1,642,965 +1.60(+1.47%)
May 06, 2021 108.24 109.00 105.86 108.91 2,085,289 +1.35(+1.26%)
May 05, 2021 107.47 108.22 106.25 107.56 2,189,530 +0.79(+0.74%)
May 04, 2021 104.82 107.35 104.43 106.78 2,729,479 +0.72(+0.68%)
May 03, 2021 106.91 107.31 104.20 106.05 2,162,400 +0.59(+0.56%)
Apr 30, 2021 104.86 106.20 104.72 105.46 2,358,021 -0.34(-0.32%)
Apr 29, 2021 104.07 106.11 103.75 105.80 2,714,304 +2.64(+2.56%)
Apr 28, 2021 99.78 103.68 99.77 103.17 2,635,911 +3.48(+3.49%)
Apr 27, 2021 97.94 100.03 97.87 99.69 2,277,870 +1.45(+1.48%)
Apr 26, 2021 96.94 99.24 96.69 98.24 2,910,722 +3.10(+3.26%)
Apr 23, 2021 91.82 95.36 91.15 95.14 2,386,234 +3.09(+3.36%)
Apr 22, 2021 91.71 93.93 90.51 92.05 3,472,653 +1.02(+1.12%)
Apr 21, 2021 88.83 91.08 87.80 91.03 1,931,611 +1.48(+1.65%)
Apr 20, 2021 92.54 92.71 88.85 89.55 1,845,701 -3.52(-3.79%)
Apr 19, 2021 93.93 93.93 92.12 93.07 3,524,972 -1.54(-1.62%)
Apr 16, 2021 95.39 96.21 93.85 94.61 1,731,060 +0.25(+0.26%)
Apr 15, 2021 94.00 95.08 91.89 94.36 2,397,802 +0.63(+0.67%)
Apr 14, 2021 92.04 95.05 92.00 93.73 2,230,981 +1.42(+1.53%)
Apr 13, 2021 92.22 92.55 90.52 92.32 2,920,214 -0.61(-0.66%)
Apr 12, 2021 92.50 93.18 92.20 92.93 1,649,867 +0.25(+0.27%)
Apr 09, 2021 92.81 93.39 92.09 92.68 1,733,978 +0.61(+0.66%)
Apr 08, 2021 90.54 92.15 89.06 92.07 1,818,697 +0.67(+0.73%)
Apr 07, 2021 92.13 93.12 90.99 91.40 1,399,589 -0.11(-0.12%)
Apr 06, 2021 91.24 92.05 90.79 91.51 1,600,627 +0.02(+0.02%)
Apr 05, 2021 91.31 91.72 90.63 91.49 1,650,140 +1.57(+1.75%)
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.