Skip to main content

Discover Financial Services (NY: DFS )

131.00 +3.00 (+2.34%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 93.90 94.52 93.27 94.08 1,347,228 +0.85(+0.92%)
May 05, 2023 92.04 93.63 91.73 93.23 1,724,762 +3.42(+3.81%)
May 04, 2023 91.85 92.30 89.26 89.81 1,996,623 -3.25(-3.49%)
May 03, 2023 92.72 95.48 92.48 93.05 2,309,368 +0.54(+0.59%)
May 02, 2023 95.81 95.88 91.33 92.51 2,601,343 -4.27(-4.41%)
May 01, 2023 100.49 100.49 96.49 96.77 2,135,982 -3.75(-3.73%)
Apr 28, 2023 97.80 100.75 97.45 100.53 1,535,286 +1.44(+1.45%)
Apr 27, 2023 98.66 99.79 97.85 99.09 1,351,338 +0.79(+0.80%)
Apr 26, 2023 98.97 100.19 97.96 98.30 1,311,336 -0.58(-0.59%)
Apr 25, 2023 100.57 100.66 98.70 98.88 1,586,525 -2.63(-2.59%)
Apr 24, 2023 102.52 102.80 101.20 101.52 1,253,863 -1.00(-0.98%)
Apr 21, 2023 101.89 103.54 100.39 102.52 2,342,344 +0.33(+0.32%)
Apr 20, 2023 101.19 102.66 98.93 102.19 3,816,947 -0.56(-0.55%)
Apr 19, 2023 101.07 103.44 100.36 102.75 2,455,945 +2.07(+2.06%)
Apr 18, 2023 99.58 100.86 99.31 100.68 2,215,046 +0.94(+0.94%)
Apr 17, 2023 97.15 99.75 96.36 99.74 2,450,689 +1.45(+1.47%)
Apr 14, 2023 99.19 99.90 97.73 98.29 1,621,392 +0.66(+0.68%)
Apr 13, 2023 96.71 97.65 96.01 97.63 1,504,338 +1.30(+1.35%)
Apr 12, 2023 98.26 98.66 95.96 96.33 1,539,820 -1.21(-1.24%)
Apr 11, 2023 96.35 98.14 96.31 97.54 1,828,847 +2.17(+2.27%)
Apr 10, 2023 93.62 95.65 93.43 95.38 1,273,451 +1.12(+1.19%)
Apr 06, 2023 94.75 95.20 93.90 94.26 1,821,859 -0.37(-0.39%)
Apr 05, 2023 94.42 95.20 93.56 94.63 2,029,370 -1.15(-1.20%)
Apr 04, 2023 97.39 97.54 94.66 95.77 1,894,420 -0.23(-0.24%)
Apr 03, 2023 96.08 96.89 95.36 96.01 1,669,299 -0.02(-0.02%)
Mar 31, 2023 95.91 96.24 95.39 96.03 2,328,724 +0.70(+0.73%)
Mar 30, 2023 95.83 96.46 94.92 95.33 1,303,278 +0.43(+0.45%)
Mar 29, 2023 93.26 95.11 92.92 94.90 2,194,811 +3.42(+3.74%)
Mar 28, 2023 91.32 92.51 90.94 91.48 1,361,878 -0.22(-0.24%)
Mar 27, 2023 92.42 93.02 91.35 91.70 1,840,741 +1.50(+1.66%)
Mar 24, 2023 89.19 90.23 87.88 90.21 1,981,112 -0.70(-0.77%)
Mar 23, 2023 92.32 93.47 90.16 90.91 2,527,889 -1.18(-1.28%)
Mar 22, 2023 95.47 95.66 92.03 92.08 1,772,426 -3.46(-3.62%)
Mar 21, 2023 94.24 96.02 93.95 95.54 2,410,384 +4.39(+4.82%)
Mar 20, 2023 90.97 94.04 90.79 91.15 3,227,756 +1.54(+1.71%)
Mar 17, 2023 92.01 92.01 88.83 89.61 6,567,753 -3.15(-3.39%)
Mar 16, 2023 91.99 93.64 88.49 92.76 3,720,226 -0.75(-0.80%)
Mar 15, 2023 95.06 96.01 91.99 93.51 3,432,055 -5.04(-5.12%)
Mar 14, 2023 98.94 100.17 97.15 98.55 3,272,249 +3.81(+4.02%)
Mar 13, 2023 96.43 97.69 93.25 94.74 3,962,871 -4.49(-4.52%)
Mar 10, 2023 101.04 101.60 97.19 99.23 3,209,456 -3.40(-3.31%)
Mar 09, 2023 107.28 108.06 102.55 102.63 2,012,550 -4.82(-4.48%)
Mar 08, 2023 108.36 108.85 106.65 107.45 1,597,191 -0.77(-0.71%)
Mar 07, 2023 110.25 110.94 108.03 108.22 2,130,656 -2.49(-2.25%)
Mar 06, 2023 111.39 112.37 110.34 110.71 1,895,988 -0.80(-0.71%)
Mar 03, 2023 109.95 111.82 109.53 111.50 1,898,032 +2.33(+2.14%)
Mar 02, 2023 108.43 109.44 107.45 109.17 1,578,400 -0.55(-0.50%)
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.