Skip to main content

Discover Financial Services (NY: DFS )

137.79 +0.21 (+0.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.43 108.01 105.34 105.64 2,813,369 -1.43(-1.33%)
Oct 28, 2021 107.66 108.59 105.82 107.06 2,757,813 -0.55(-0.51%)
Oct 27, 2021 113.75 113.97 107.51 107.61 3,031,380 -7.07(-6.16%)
Oct 26, 2021 116.32 114.68 2,423,958 -0.78(-0.68%)
Oct 25, 2021 116.68 118.67 115.04 115.46 2,569,890 -1.23(-1.05%)
Oct 22, 2021 116.66 118.62 115.96 116.69 2,725,244 +0.32(+0.27%)
Oct 21, 2021 122.82 124.34 115.14 116.38 4,068,995 -7.60(-6.13%)
Oct 20, 2021 121.44 124.36 120.59 123.97 1,704,973 +1.70(+1.39%)
Oct 19, 2021 122.12 122.66 120.47 122.28 1,757,637 +1.04(+0.86%)
Oct 18, 2021 119.52 121.99 119.48 121.23 1,385,208 +0.73(+0.60%)
Oct 15, 2021 120.06 121.75 119.76 120.50 1,484,572 +2.28(+1.93%)
Oct 14, 2021 116.40 118.31 115.44 118.22 1,573,217 +3.52(+3.07%)
Oct 13, 2021 118.53 118.54 112.83 114.70 2,280,498 -4.05(-3.41%)
Oct 12, 2021 117.69 119.60 116.77 118.75 1,165,151 +1.56(+1.33%)
Oct 11, 2021 119.81 121.73 117.00 117.19 1,509,765 -2.45(-2.05%)
Oct 08, 2021 118.39 120.65 117.59 119.65 949,307 +1.00(+0.84%)
Oct 07, 2021 119.47 120.65 118.48 118.65 1,443,031 +0.74(+0.63%)
Oct 06, 2021 117.47 119.00 115.25 117.91 1,218,773 -0.92(-0.78%)
Oct 05, 2021 118.70 120.50 117.21 118.84 1,545,853 +1.40(+1.19%)
Oct 04, 2021 118.57 121.00 117.04 117.44 1,568,708 -1.13(-0.95%)
Oct 01, 2021 115.15 119.67 114.78 118.57 1,449,905 +4.05(+3.53%)
Sep 30, 2021 118.79 118.97 114.45 114.52 2,108,676 -3.85(-3.25%)
Sep 29, 2021 121.19 121.19 118.21 118.37 1,329,620 -1.88(-1.57%)
Sep 28, 2021 121.76 122.63 119.51 120.25 1,421,423 -2.08(-1.70%)
Sep 27, 2021 122.31 123.36 121.80 122.33 1,335,754 +1.14(+0.94%)
Sep 24, 2021 119.04 122.27 118.39 121.19 1,485,626 +1.66(+1.39%)
Sep 23, 2021 117.27 120.57 117.06 119.53 2,209,583 +3.36(+2.90%)
Sep 22, 2021 116.41 117.63 116.07 116.17 1,372,772 +1.67(+1.46%)
Sep 21, 2021 113.45 115.37 112.35 114.50 1,787,819 +2.19(+1.95%)
Sep 20, 2021 111.30 112.71 109.50 112.31 1,892,839 -2.94(-2.56%)
Sep 17, 2021 115.82 117.25 114.48 115.26 3,524,845 -0.62(-0.53%)
Sep 16, 2021 115.93 117.50 115.20 115.87 1,708,326 +0.88(+0.76%)
Sep 15, 2021 112.67 115.41 112.31 115.00 1,715,165 +2.81(+2.51%)
Sep 14, 2021 114.84 115.85 111.66 112.18 2,104,525 -2.07(-1.81%)
Sep 13, 2021 113.12 114.83 112.67 114.25 1,484,092 +1.93(+1.72%)
Sep 10, 2021 113.30 113.89 111.73 112.32 1,568,258 +0.18(+0.16%)
Sep 09, 2021 110.62 114.51 110.47 112.14 1,855,117 +1.53(+1.38%)
Sep 08, 2021 112.76 112.76 109.58 110.61 2,305,841 -2.41(-2.13%)
Sep 07, 2021 114.04 115.36 112.96 113.02 1,763,494 -1.63(-1.42%)
Sep 03, 2021 115.72 115.97 113.43 114.65 1,552,840 -1.00(-0.86%)
Sep 02, 2021 116.53 117.02 114.80 115.65 1,736,218 -0.66(-0.57%)
Sep 01, 2021 119.90 120.93 116.09 116.31 1,985,968 -3.22(-2.69%)
Aug 31, 2021 118.89 120.41 118.00 119.53 2,272,534 +0.91(+0.77%)
Aug 30, 2021 124.66 124.66 118.56 118.61 1,651,034 -5.82(-4.67%)
Aug 27, 2021 121.86 124.71 121.57 124.43 901,250 +2.99(+2.46%)
Aug 26, 2021 122.72 123.42 121.10 121.44 741,948 -1.42(-1.15%)
Aug 25, 2021 120.66 123.85 120.19 122.85 926,022 +2.31(+1.92%)
Aug 24, 2021 120.29 121.51 119.81 120.54 784,344 +0.81(+0.68%)
Aug 23, 2021 119.77 120.89 119.36 119.73 982,504 +1.10(+0.93%)
Aug 20, 2021 117.38 119.00 116.48 118.63 1,202,094 +1.35(+1.15%)
Aug 19, 2021 117.92 119.84 116.25 117.28 1,659,398 -3.10(-2.58%)
Aug 18, 2021 121.51 123.72 120.22 120.38 1,383,226 -1.57(-1.28%)
Aug 17, 2021 123.70 124.38 120.45 121.95 1,273,494 -3.20(-2.56%)
Aug 16, 2021 124.57 125.31 122.91 125.15 1,751,388 -0.57(-0.45%)
Aug 13, 2021 124.83 126.01 124.48 125.72 1,405,334 +1.04(+0.83%)
Aug 12, 2021 123.94 125.01 122.81 124.68 1,182,619 +0.60(+0.48%)
Aug 11, 2021 122.89 124.18 121.24 124.08 1,263,671 +1.47(+1.20%)
Aug 10, 2021 120.14 122.81 120.14 122.62 1,711,302 +2.41(+2.01%)
Aug 09, 2021 119.59 120.98 117.94 120.20 1,210,708 -0.58(-0.48%)
Aug 06, 2021 119.55 121.59 119.20 120.78 1,330,784 +2.75(+2.33%)
Aug 05, 2021 117.84 119.46 117.72 118.03 1,416,719 +0.91(+0.78%)
Aug 04, 2021 115.73 119.29 115.36 117.12 1,584,106 +0.10(+0.09%)
Aug 03, 2021 115.62 117.21 111.54 117.02 1,861,691 +1.98(+1.72%)
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.