Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 110.90 112.47 106.50 106.82 1,996,371 -3.34(-3.03%)
Apr 28, 2022 111.08 112.94 104.67 110.16 2,954,424 +8.52(+8.38%)
Apr 27, 2022 102.39 103.85 100.38 101.64 2,271,192 -2.26(-2.18%)
Apr 26, 2022 105.54 107.61 103.89 103.90 1,223,350 -3.09(-2.89%)
Apr 25, 2022 105.42 107.25 103.36 106.99 1,223,341 +0.26(+0.24%)
Apr 22, 2022 110.02 110.32 106.57 106.73 1,402,664 -3.95(-3.57%)
Apr 21, 2022 113.81 114.87 110.32 110.69 1,311,619 -2.17(-1.93%)
Apr 20, 2022 113.98 115.03 112.46 112.86 1,300,770 +0.07(+0.06%)
Apr 19, 2022 110.85 113.48 110.66 112.79 1,528,229 +2.20(+1.99%)
Apr 18, 2022 106.41 111.20 106.41 110.59 1,199,782 +4.04(+3.79%)
Apr 14, 2022 107.41 107.89 106.50 106.55 845,449 -0.47(-0.43%)
Apr 13, 2022 104.74 107.22 104.61 107.02 970,799 +0.80(+0.75%)
Apr 12, 2022 105.25 108.52 105.24 106.22 1,151,396 +0.63(+0.59%)
Apr 11, 2022 105.91 108.09 105.38 105.59 1,315,898 -0.38(-0.36%)
Apr 08, 2022 104.46 107.20 104.10 105.97 1,053,515 +2.29(+2.21%)
Apr 07, 2022 104.61 105.45 101.96 103.68 1,738,492 -1.27(-1.21%)
Apr 06, 2022 104.61 106.45 104.25 104.96 1,449,596 -0.24(-0.23%)
Apr 05, 2022 105.14 106.45 104.62 105.19 1,551,634 -0.07(-0.06%)
Apr 04, 2022 104.90 106.67 103.52 105.26 1,642,868 +0.66(+0.64%)
Apr 01, 2022 105.52 107.02 104.04 104.60 1,368,846 -0.07(-0.06%)
Mar 31, 2022 107.83 108.54 104.65 104.66 1,886,845 -2.94(-2.74%)
Mar 30, 2022 108.57 109.09 106.97 107.61 1,358,572 -0.96(-0.88%)
Mar 29, 2022 107.73 109.06 107.14 108.57 1,381,775 +2.87(+2.71%)
Mar 28, 2022 105.96 106.36 103.30 105.70 1,339,383 -1.87(-1.74%)
Mar 25, 2022 106.94 107.91 106.26 107.57 1,306,078 +1.28(+1.21%)
Mar 24, 2022 106.04 106.62 104.51 106.29 1,498,264 +1.19(+1.13%)
Mar 23, 2022 107.90 108.47 104.33 105.10 1,834,521 -3.88(-3.56%)
Mar 22, 2022 107.96 111.19 107.90 108.98 1,670,767 +2.48(+2.33%)
Mar 21, 2022 110.20 110.77 105.93 106.50 2,329,023 -3.52(-3.20%)
Mar 18, 2022 107.83 110.57 106.33 110.03 4,913,971 +2.11(+1.95%)
Mar 17, 2022 105.08 107.95 105.04 107.92 2,298,711 -0.50(-0.46%)
Mar 16, 2022 106.59 110.38 105.99 108.42 2,250,641 +3.67(+3.50%)
Mar 15, 2022 103.53 108.38 103.46 104.76 2,081,750 +1.45(+1.41%)
Mar 14, 2022 101.82 105.45 100.67 103.30 2,729,097 +4.07(+4.11%)
Mar 11, 2022 100.64 102.14 97.88 99.23 2,394,381 -0.31(-0.31%)
Mar 10, 2022 99.16 96.87 99.54 2,502,400 -2.09(-2.06%)
Mar 09, 2022 102.77 104.96 100.45 101.63 2,395,632 +3.53(+3.60%)
Mar 08, 2022 96.69 100.93 95.05 98.10 2,646,924 +1.83(+1.90%)
Mar 07, 2022 103.23 103.75 96.19 96.27 2,654,537 -8.42(-8.05%)
Mar 04, 2022 105.91 106.33 102.70 104.69 2,082,463 -4.13(-3.80%)
Mar 03, 2022 110.71 111.78 106.80 108.82 1,953,832 -1.47(-1.33%)
Mar 02, 2022 109.55 111.27 107.82 110.30 2,173,705 +2.12(+1.96%)
Mar 01, 2022 116.59 116.97 107.70 108.18 3,214,929 -9.07(-7.74%)
Feb 28, 2022 114.25 117.62 114.22 117.25 1,987,793 -0.54(-0.46%)
Feb 25, 2022 113.53 118.46 115.09 117.79 1,875,814 +5.45(+4.85%)
Feb 24, 2022 108.83 112.50 107.73 112.34 2,090,314 -1.66(-1.46%)
Feb 23, 2022 117.12 117.12 113.63 114.00 1,666,149 -1.89(-1.63%)
Feb 22, 2022 117.52 118.43 115.03 115.89 1,406,284 -1.71(-1.45%)
Feb 18, 2022 117.60 0 +0.69(+0.59%)
Feb 17, 2022 119.08 119.23 116.43 116.91 1,812,906 -3.55(-2.95%)
Feb 16, 2022 119.63 121.69 119.63 120.46 1,079,837 -0.20(-0.17%)
Feb 15, 2022 118.87 122.16 118.61 120.66 1,776,825 +3.19(+2.71%)
Feb 14, 2022 118.72 120.10 116.62 117.47 2,023,024 +0.02(+0.02%)
Feb 11, 2022 117.17 120.19 116.50 117.45 2,178,924 -0.60(-0.51%)
Feb 10, 2022 117.78 120.77 117.41 118.05 2,141,115 -0.08(-0.06%)
Feb 09, 2022 117.22 119.18 116.40 118.12 1,518,939 +1.79(+1.54%)
Feb 08, 2022 113.12 116.67 112.40 116.33 1,599,006 +4.30(+3.83%)
Feb 07, 2022 111.16 112.81 110.36 112.04 1,208,603 +1.13(+1.02%)
Feb 04, 2022 110.03 112.00 109.75 110.91 1,524,060 +1.22(+1.11%)
Feb 03, 2022 110.84 109.40 109.69 1,420,860 -1.44(-1.29%)
Feb 02, 2022 111.05 111.61 109.18 111.13 1,753,070 -0.53(-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.