Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.33 93.58 92.12 93.50 1,445,149 +0.36(+0.39%)
Dec 29, 2022 91.39 93.21 91.14 93.14 1,610,514 +2.07(+2.28%)
Dec 28, 2022 92.39 93.04 91.02 91.06 1,291,099 -1.40(-1.52%)
Dec 27, 2022 93.47 93.52 92.01 92.47 957,411 -0.81(-0.87%)
Dec 23, 2022 92.54 93.28 91.83 93.28 979,862 +0.71(+0.76%)
Dec 22, 2022 91.92 92.60 91.00 92.57 1,667,857 -0.90(-0.96%)
Dec 21, 2022 93.48 94.28 93.17 93.47 2,036,194 +1.04(+1.13%)
Dec 20, 2022 90.86 92.69 90.24 92.43 2,225,430 +1.47(+1.62%)
Dec 19, 2022 92.64 93.12 90.54 90.96 2,295,041 -1.64(-1.78%)
Dec 16, 2022 93.19 94.27 91.31 92.60 4,843,741 -1.90(-2.01%)
Dec 15, 2022 96.96 97.09 91.59 94.50 4,406,993 -4.37(-4.42%)
Dec 14, 2022 101.49 102.09 98.08 98.87 2,087,686 -2.97(-2.92%)
Dec 13, 2022 100.78 103.70 100.60 101.84 2,600,751 +1.22(+1.22%)
Dec 12, 2022 98.41 101.03 98.11 100.62 1,957,637 +2.18(+2.21%)
Dec 09, 2022 97.76 99.65 97.54 98.44 1,596,669 +0.07(+0.07%)
Dec 08, 2022 99.55 100.42 97.95 98.38 1,575,389 -0.77(-0.78%)
Dec 07, 2022 98.72 100.69 98.27 99.15 2,216,377 -0.12(-0.13%)
Dec 06, 2022 98.88 100.69 97.98 99.27 1,767,546 +0.34(+0.35%)
Dec 05, 2022 99.74 100.41 98.42 98.93 1,515,994 -1.81(-1.79%)
Dec 02, 2022 100.39 102.67 100.08 100.74 1,348,156 -1.08(-1.06%)
Dec 01, 2022 103.52 104.28 101.07 101.82 2,176,359 -1.75(-1.69%)
Nov 30, 2022 103.53 103.58 100.81 103.56 3,577,646 -0.18(-0.18%)
Nov 29, 2022 102.28 103.95 101.81 103.75 1,248,492 +1.62(+1.59%)
Nov 28, 2022 102.72 103.42 101.93 102.12 2,318,371 -1.80(-1.73%)
Nov 25, 2022 103.54 104.26 103.27 103.92 714,208 +0.07(+0.06%)
Nov 23, 2022 103.16 104.33 102.58 103.85 928,076 +0.43(+0.42%)
Nov 22, 2022 103.20 104.38 102.85 103.42 2,295,786 +0.64(+0.62%)
Nov 21, 2022 101.44 103.19 101.00 102.78 1,377,007 +0.84(+0.82%)
Nov 18, 2022 103.60 104.56 101.55 101.94 1,757,530 +0.21(+0.21%)
Nov 17, 2022 99.76 102.30 99.24 101.74 1,848,755 +0.88(+0.87%)
Nov 16, 2022 99.70 104.39 99.70 100.86 3,605,205 +2.37(+2.40%)
Nov 15, 2022 101.60 102.82 98.15 98.49 1,911,023 -2.19(-2.17%)
Nov 14, 2022 102.17 103.34 100.52 100.68 1,618,642 -2.71(-2.62%)
Nov 11, 2022 104.06 106.06 103.31 103.39 2,774,625 +0.44(+0.43%)
Nov 10, 2022 99.86 103.59 99.86 102.95 2,670,866 +7.87(+8.28%)
Nov 09, 2022 96.40 96.60 95.06 95.08 1,060,003 -2.32(-2.38%)
Nov 08, 2022 96.03 97.82 95.82 97.40 1,247,378 +1.40(+1.46%)
Nov 07, 2022 95.93 96.13 94.24 96.00 1,077,658 +1.10(+1.16%)
Nov 04, 2022 94.72 96.87 93.92 94.90 1,545,132 +1.78(+1.91%)
Nov 03, 2022 94.36 94.36 92.40 93.12 1,227,236 -2.90(-3.02%)
Nov 02, 2022 98.27 95.96 96.02 2,015,141 -2.72(-2.75%)
Nov 01, 2022 100.43 101.03 98.64 98.74 1,969,513 -0.54(-0.55%)
Oct 31, 2022 99.76 100.52 99.25 99.28 1,335,178 -1.12(-1.12%)
Oct 28, 2022 98.03 100.82 97.57 100.41 1,704,984 +2.69(+2.75%)
Oct 27, 2022 98.48 99.52 97.53 97.72 1,705,006 +0.56(+0.58%)
Oct 26, 2022 96.63 99.12 96.17 97.15 1,902,063 +2.14(+2.25%)
Oct 25, 2022 90.81 95.23 90.44 95.02 2,799,462 +3.91(+4.29%)
Oct 24, 2022 91.41 91.91 89.85 91.11 2,472,608 +1.12(+1.25%)
Oct 21, 2022 88.18 90.03 86.55 89.99 2,522,495 +1.82(+2.07%)
Oct 20, 2022 88.52 90.61 87.70 88.16 1,217,690 -0.64(-0.72%)
Oct 19, 2022 90.03 91.22 88.18 88.80 1,429,406 -2.72(-2.97%)
Oct 18, 2022 90.87 91.58 88.93 91.52 2,823,964 +3.34(+3.78%)
Oct 17, 2022 89.17 89.33 87.63 88.18 1,860,110 +1.50(+1.73%)
Oct 14, 2022 90.15 91.20 86.59 86.68 1,665,887 -2.75(-3.07%)
Oct 13, 2022 85.06 89.76 83.30 89.43 2,339,614 +2.40(+2.76%)
Oct 12, 2022 86.44 88.00 85.64 87.02 1,312,010 +0.64(+0.74%)
Oct 11, 2022 86.80 88.18 85.54 86.39 5,206,099 -0.94(-1.08%)
Oct 10, 2022 89.52 89.82 87.26 87.33 2,681,191 -1.44(-1.63%)
Oct 07, 2022 89.34 89.87 88.21 88.77 1,349,815 -1.82(-2.01%)
Oct 06, 2022 90.91 92.00 90.47 90.60 839,920 -1.29(-1.41%)
Oct 05, 2022 90.93 92.28 90.34 91.89 1,180,837 -0.68(-0.74%)
Oct 04, 2022 91.02 92.61 90.89 92.57 1,794,402 +3.34(+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.