Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 109.74 111.29 105.38 105.70 2,017,462 -3.31(-3.03%)
Apr 28, 2022 109.92 111.76 103.58 109.01 2,985,635 +8.43(+8.38%)
Apr 27, 2022 101.32 102.76 99.33 100.58 2,295,186 -2.24(-2.17%)
Apr 26, 2022 104.43 106.48 102.81 102.82 1,236,274 -3.05(-2.89%)
Apr 25, 2022 104.32 106.12 102.28 105.87 1,236,265 +0.25(+0.24%)
Apr 22, 2022 108.87 109.17 105.46 105.62 1,417,482 -3.91(-3.57%)
Apr 21, 2022 112.62 113.67 109.17 109.53 1,325,475 -2.15(-1.93%)
Apr 20, 2022 112.79 113.83 111.28 111.68 1,314,512 +0.07(+0.06%)
Apr 19, 2022 109.69 112.29 109.50 111.61 1,544,374 +2.18(+1.99%)
Apr 18, 2022 105.30 110.03 105.30 109.43 1,212,457 +3.99(+3.79%)
Apr 14, 2022 106.28 106.76 105.39 105.44 854,380 -0.46(-0.43%)
Apr 13, 2022 103.64 106.10 103.52 105.90 981,054 +0.79(+0.75%)
Apr 12, 2022 104.15 107.38 104.14 105.11 1,163,560 +0.62(+0.59%)
Apr 11, 2022 104.80 106.96 104.28 104.49 1,329,799 -0.38(-0.36%)
Apr 08, 2022 103.37 106.08 103.01 104.87 1,064,645 +2.27(+2.21%)
Apr 07, 2022 103.51 104.35 100.89 102.60 1,756,858 -1.26(-1.21%)
Apr 06, 2022 103.51 105.33 103.16 103.86 1,464,910 -0.23(-0.23%)
Apr 05, 2022 104.04 105.33 103.53 104.09 1,568,026 -0.07(-0.06%)
Apr 04, 2022 103.80 105.55 102.44 104.16 1,660,223 +0.66(+0.64%)
Apr 01, 2022 104.41 105.90 102.95 103.50 1,383,307 -0.06(-0.06%)
Mar 31, 2022 106.70 107.40 103.56 103.57 1,906,778 -2.91(-2.74%)
Mar 30, 2022 107.43 107.95 105.86 106.48 1,372,925 -0.95(-0.88%)
Mar 29, 2022 106.60 107.92 106.02 107.43 1,396,373 +2.84(+2.71%)
Mar 28, 2022 104.86 105.25 102.22 104.59 1,353,533 -1.85(-1.74%)
Mar 25, 2022 105.82 106.78 105.15 106.44 1,319,876 +1.27(+1.21%)
Mar 24, 2022 104.93 105.50 103.42 105.18 1,514,092 +1.17(+1.13%)
Mar 23, 2022 106.77 107.34 103.24 104.00 1,853,902 -3.84(-3.56%)
Mar 22, 2022 106.83 110.03 106.77 107.84 1,688,418 +2.45(+2.33%)
Mar 21, 2022 109.05 109.61 104.82 105.39 2,353,628 -3.49(-3.20%)
Mar 18, 2022 106.71 109.42 105.22 108.88 4,965,883 +2.09(+1.95%)
Mar 17, 2022 103.98 106.82 103.94 106.79 2,322,995 -0.50(-0.46%)
Mar 16, 2022 105.48 109.23 104.88 107.29 2,274,418 +3.63(+3.50%)
Mar 15, 2022 102.45 107.24 102.38 103.66 2,103,742 +1.44(+1.41%)
Mar 14, 2022 100.76 104.35 99.62 102.22 2,757,928 +4.03(+4.11%)
Mar 11, 2022 99.59 101.07 96.86 98.19 2,419,676 -0.31(-0.31%)
Mar 10, 2022 98.13 95.86 98.50 2,528,836 -2.07(-2.06%)
Mar 09, 2022 101.70 103.86 99.40 100.57 2,420,941 +3.50(+3.60%)
Mar 08, 2022 95.68 99.87 94.06 97.07 2,674,887 +1.81(+1.90%)
Mar 07, 2022 102.15 102.66 95.18 95.26 2,682,580 -8.34(-8.05%)
Mar 04, 2022 104.80 105.22 101.62 103.60 2,104,463 -4.09(-3.80%)
Mar 03, 2022 109.56 110.61 105.68 107.69 1,974,473 -1.46(-1.33%)
Mar 02, 2022 108.41 110.11 106.69 109.14 2,196,669 +2.10(+1.96%)
Mar 01, 2022 115.37 115.75 106.58 107.05 3,248,892 -8.98(-7.74%)
Feb 28, 2022 113.05 116.39 113.02 116.02 2,008,793 -0.54(-0.46%)
Feb 25, 2022 112.34 117.22 113.89 116.56 1,895,630 +5.40(+4.85%)
Feb 24, 2022 107.69 111.32 106.60 111.16 2,112,396 -1.65(-1.46%)
Feb 23, 2022 115.90 115.90 112.44 112.81 1,683,751 -1.87(-1.63%)
Feb 22, 2022 116.30 117.19 113.82 114.68 1,421,140 -1.69(-1.45%)
Feb 18, 2022 116.37 0 +0.69(+0.59%)
Feb 17, 2022 117.84 117.99 115.21 115.68 1,832,058 -3.52(-2.95%)
Feb 16, 2022 118.38 120.42 118.38 119.20 1,091,245 -0.20(-0.16%)
Feb 15, 2022 117.63 120.88 117.37 119.40 1,795,596 +3.16(+2.71%)
Feb 14, 2022 117.48 118.84 115.40 116.24 2,044,396 +0.02(+0.02%)
Feb 11, 2022 115.94 118.93 115.28 116.22 2,201,943 -0.59(-0.50%)
Feb 10, 2022 116.55 119.51 116.19 116.81 2,163,735 -0.08(-0.06%)
Feb 09, 2022 116.00 117.94 115.18 116.89 1,534,986 +1.77(+1.54%)
Feb 08, 2022 111.94 115.45 111.22 115.12 1,615,898 +4.25(+3.83%)
Feb 07, 2022 110.00 111.64 109.21 110.87 1,221,371 +1.11(+1.02%)
Feb 04, 2022 108.88 110.83 108.60 109.75 1,540,161 +1.21(+1.11%)
Feb 03, 2022 109.68 108.25 108.55 1,435,871 -1.42(-1.29%)
Feb 02, 2022 109.88 110.45 108.04 109.97 1,771,590 -0.52(-0.47%)
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.