Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 93.38 94.63 93.17 94.56 1,429,008 +0.37(+0.39%)
Dec 29, 2022 92.42 94.27 92.17 94.19 1,592,526 +2.10(+2.28%)
Dec 28, 2022 93.44 94.09 92.04 92.09 1,276,678 -1.42(-1.52%)
Dec 27, 2022 94.53 94.58 93.05 93.51 946,718 -0.82(-0.87%)
Dec 23, 2022 93.58 94.33 92.87 94.33 968,918 +0.72(+0.76%)
Dec 22, 2022 92.96 93.65 92.02 93.62 1,649,229 -0.91(-0.96%)
Dec 21, 2022 94.54 95.34 94.22 94.53 2,013,452 +1.05(+1.13%)
Dec 20, 2022 91.89 93.74 91.26 93.47 2,200,574 +1.49(+1.62%)
Dec 19, 2022 93.69 94.17 91.56 91.99 2,269,408 -1.66(-1.78%)
Dec 16, 2022 94.24 95.33 92.34 93.65 4,789,641 -1.92(-2.01%)
Dec 15, 2022 98.06 98.19 92.62 95.57 4,357,771 -4.42(-4.42%)
Dec 14, 2022 102.64 103.25 99.19 99.99 2,064,368 -3.01(-2.92%)
Dec 13, 2022 101.92 104.87 101.74 103.00 2,571,703 +1.24(+1.22%)
Dec 12, 2022 99.53 102.17 99.22 101.76 1,935,772 +2.20(+2.21%)
Dec 09, 2022 98.87 100.77 98.65 99.55 1,578,836 +0.07(+0.07%)
Dec 08, 2022 100.67 101.56 99.05 99.49 1,557,794 -0.78(-0.78%)
Dec 07, 2022 99.83 101.83 99.38 100.27 2,191,622 -0.13(-0.13%)
Dec 06, 2022 100.00 101.83 99.09 100.39 1,747,805 +0.35(+0.35%)
Dec 05, 2022 100.87 101.54 99.53 100.05 1,499,062 -1.83(-1.79%)
Dec 02, 2022 101.53 103.83 101.21 101.87 1,333,099 -1.09(-1.06%)
Dec 01, 2022 104.69 105.46 102.21 102.97 2,152,052 -1.77(-1.69%)
Nov 30, 2022 104.70 104.75 101.95 104.73 3,537,687 -0.18(-0.18%)
Nov 29, 2022 103.43 105.12 102.96 104.92 1,234,548 +1.64(+1.59%)
Nov 28, 2022 103.88 104.59 103.08 103.28 2,292,477 -1.82(-1.73%)
Nov 25, 2022 104.71 105.44 104.44 105.09 706,231 +0.07(+0.06%)
Nov 23, 2022 104.33 105.51 103.74 105.03 917,710 +0.44(+0.42%)
Nov 22, 2022 104.37 105.56 104.01 104.59 2,270,144 +0.65(+0.62%)
Nov 21, 2022 102.59 104.36 102.14 103.94 1,361,627 +0.85(+0.82%)
Nov 18, 2022 104.77 105.74 102.69 103.10 1,737,900 +0.21(+0.21%)
Nov 17, 2022 100.89 103.45 100.36 102.89 1,828,106 +0.88(+0.87%)
Nov 16, 2022 100.83 105.57 100.83 102.00 3,564,938 +2.39(+2.40%)
Nov 15, 2022 102.75 103.99 99.26 99.61 1,889,679 -2.21(-2.17%)
Nov 14, 2022 103.33 104.50 101.66 101.82 1,600,563 -2.74(-2.62%)
Nov 11, 2022 105.23 107.26 104.48 104.56 2,743,635 +0.44(+0.42%)
Nov 10, 2022 100.99 104.76 100.99 104.11 2,641,034 +7.96(+8.28%)
Nov 09, 2022 97.49 97.69 96.13 96.16 1,048,163 -2.35(-2.38%)
Nov 08, 2022 97.12 98.92 96.90 98.50 1,233,446 +1.41(+1.46%)
Nov 07, 2022 97.01 97.22 95.30 97.09 1,065,621 +1.11(+1.16%)
Nov 04, 2022 95.79 97.96 94.98 95.97 1,527,875 +1.80(+1.91%)
Nov 03, 2022 95.43 95.43 93.45 94.18 1,213,528 -2.93(-3.02%)
Nov 02, 2022 99.38 97.04 97.11 1,992,634 -2.75(-2.75%)
Nov 01, 2022 101.57 102.17 99.75 99.86 1,947,516 -0.55(-0.55%)
Oct 31, 2022 100.89 101.66 100.37 100.41 1,320,266 -1.13(-1.12%)
Oct 28, 2022 99.14 101.96 98.67 101.54 1,685,941 +2.72(+2.75%)
Oct 27, 2022 99.59 100.64 98.64 98.82 1,685,963 +0.57(+0.58%)
Oct 26, 2022 97.72 100.24 97.25 98.25 1,880,819 +2.16(+2.25%)
Oct 25, 2022 91.83 96.31 91.46 96.09 2,768,194 +3.95(+4.29%)
Oct 24, 2022 92.45 92.95 90.86 92.14 2,444,992 +1.13(+1.25%)
Oct 21, 2022 89.18 91.04 87.53 91.00 2,494,321 +1.85(+2.07%)
Oct 20, 2022 89.52 91.63 88.69 89.16 1,204,089 -0.64(-0.72%)
Oct 19, 2022 91.04 92.25 89.18 89.80 1,413,441 -2.75(-2.97%)
Oct 18, 2022 91.90 92.61 89.94 92.55 2,792,423 +3.37(+3.78%)
Oct 17, 2022 90.18 90.34 88.62 89.18 1,839,335 +1.52(+1.73%)
Oct 14, 2022 91.17 92.23 87.56 87.66 1,647,281 -2.78(-3.07%)
Oct 13, 2022 86.03 90.77 84.24 90.44 2,313,483 +2.43(+2.76%)
Oct 12, 2022 87.42 89.00 86.61 88.01 1,297,356 +0.64(+0.74%)
Oct 11, 2022 87.78 89.18 86.51 87.36 5,147,951 -0.95(-1.08%)
Oct 10, 2022 90.53 90.83 88.25 88.31 2,651,245 -1.46(-1.63%)
Oct 07, 2022 90.35 90.89 89.21 89.77 1,334,739 -1.85(-2.01%)
Oct 06, 2022 91.94 93.04 91.50 91.62 830,539 -1.31(-1.41%)
Oct 05, 2022 91.96 93.32 91.36 92.93 1,167,649 -0.69(-0.74%)
Oct 04, 2022 92.05 93.66 91.92 93.62 1,774,360 +3.37(+3.74%)
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.