Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 109.70 111.25 105.34 105.66 2,018,191 -3.31(-3.03%)
Apr 28, 2022 109.88 111.72 103.54 108.97 2,986,715 +8.43(+8.38%)
Apr 27, 2022 101.28 102.72 99.29 100.54 2,296,016 -2.24(-2.18%)
Apr 26, 2022 104.39 106.44 102.77 102.78 1,236,721 -3.05(-2.89%)
Apr 25, 2022 104.28 106.09 102.24 105.83 1,236,712 +0.25(+0.24%)
Apr 22, 2022 108.83 109.13 105.42 105.58 1,417,995 -3.91(-3.57%)
Apr 21, 2022 112.58 113.63 109.13 109.49 1,325,955 -2.15(-1.93%)
Apr 20, 2022 112.75 113.79 111.25 111.64 1,314,987 +0.06(+0.06%)
Apr 19, 2022 109.65 112.25 109.46 111.57 1,544,932 +2.18(+1.99%)
Apr 18, 2022 105.26 110.00 105.26 109.39 1,212,895 +3.99(+3.79%)
Apr 14, 2022 106.25 106.73 105.35 105.40 854,689 -0.46(-0.43%)
Apr 13, 2022 103.61 106.06 103.48 105.86 981,409 +0.79(+0.75%)
Apr 12, 2022 104.11 107.35 104.10 105.07 1,163,980 +0.62(+0.59%)
Apr 11, 2022 104.76 106.92 104.25 104.45 1,330,280 -0.38(-0.36%)
Apr 08, 2022 103.33 106.04 102.98 104.83 1,065,030 +2.27(+2.21%)
Apr 07, 2022 103.47 104.31 100.86 102.56 1,757,494 -1.26(-1.21%)
Apr 06, 2022 103.47 105.30 103.13 103.82 1,465,440 -0.23(-0.23%)
Apr 05, 2022 104.00 105.30 103.49 104.06 1,568,593 -0.07(-0.06%)
Apr 04, 2022 103.77 105.51 102.40 104.12 1,660,824 +0.66(+0.64%)
Apr 01, 2022 104.38 105.86 102.91 103.47 1,383,807 -0.07(-0.06%)
Mar 31, 2022 106.66 107.36 103.52 103.53 1,907,468 -2.91(-2.74%)
Mar 30, 2022 107.39 107.91 105.82 106.44 1,373,421 -0.95(-0.88%)
Mar 29, 2022 106.57 107.88 105.98 107.39 1,396,878 +2.84(+2.71%)
Mar 28, 2022 104.82 105.21 102.18 104.56 1,354,022 -1.85(-1.74%)
Mar 25, 2022 105.79 106.74 105.11 106.41 1,320,353 +1.27(+1.21%)
Mar 24, 2022 104.89 105.47 103.38 105.14 1,514,639 +1.18(+1.13%)
Mar 23, 2022 106.73 107.30 103.20 103.96 1,854,572 -3.84(-3.56%)
Mar 22, 2022 106.79 109.99 106.73 107.81 1,689,028 +2.45(+2.33%)
Mar 21, 2022 109.01 109.57 104.78 105.35 2,354,479 -3.49(-3.20%)
Mar 18, 2022 106.67 109.38 105.19 108.84 4,967,679 +2.09(+1.95%)
Mar 17, 2022 103.94 106.78 103.91 106.75 2,323,835 -0.50(-0.46%)
Mar 16, 2022 105.44 109.19 104.84 107.25 2,275,240 +3.63(+3.50%)
Mar 15, 2022 102.41 107.20 102.34 103.62 2,104,503 +1.44(+1.41%)
Mar 14, 2022 100.72 104.31 99.58 102.19 2,758,925 +4.03(+4.11%)
Mar 11, 2022 99.56 101.03 96.82 98.16 2,420,551 -0.31(-0.31%)
Mar 10, 2022 98.09 95.83 98.47 2,529,751 -2.07(-2.06%)
Mar 09, 2022 101.66 103.82 99.37 100.53 2,421,816 +3.50(+3.60%)
Mar 08, 2022 95.65 99.84 94.03 97.04 2,675,854 +1.81(+1.90%)
Mar 07, 2022 102.11 102.62 95.15 95.23 2,683,550 -8.33(-8.05%)
Mar 04, 2022 104.76 105.19 101.59 103.56 2,105,224 -4.09(-3.80%)
Mar 03, 2022 109.52 110.57 105.64 107.65 1,975,187 -1.46(-1.34%)
Mar 02, 2022 108.37 110.07 106.65 109.10 2,197,463 +2.10(+1.96%)
Mar 01, 2022 115.33 115.71 106.54 107.01 3,250,067 -8.97(-7.74%)
Feb 28, 2022 113.01 116.35 112.98 115.98 2,009,519 -0.54(-0.46%)
Feb 25, 2022 112.30 117.18 113.85 116.52 1,896,316 +5.39(+4.85%)
Feb 24, 2022 107.66 111.28 106.56 111.12 2,113,160 -1.64(-1.46%)
Feb 23, 2022 115.86 115.86 112.40 112.77 1,684,360 -1.87(-1.63%)
Feb 22, 2022 116.25 117.15 113.78 114.64 1,421,654 -1.69(-1.45%)
Feb 18, 2022 116.33 0 +0.69(+0.59%)
Feb 17, 2022 117.79 117.94 115.17 115.64 1,832,721 -3.51(-2.95%)
Feb 16, 2022 118.34 120.38 118.34 119.16 1,091,640 -0.20(-0.17%)
Feb 15, 2022 117.58 120.84 117.33 119.35 1,796,245 +3.15(+2.71%)
Feb 14, 2022 117.44 118.80 115.36 116.20 2,045,135 +0.02(+0.02%)
Feb 11, 2022 115.90 118.89 115.23 116.18 2,202,739 -0.59(-0.50%)
Feb 10, 2022 116.51 119.47 116.14 116.77 2,164,517 -0.08(-0.06%)
Feb 09, 2022 115.96 117.89 115.14 116.84 1,535,541 +1.77(+1.54%)
Feb 08, 2022 111.89 115.41 111.18 115.08 1,616,483 +4.25(+3.83%)
Feb 07, 2022 109.96 111.59 109.17 110.83 1,221,813 +1.11(+1.01%)
Feb 04, 2022 108.84 110.79 108.56 109.71 1,540,718 +1.21(+1.11%)
Feb 03, 2022 109.64 108.22 108.51 1,436,390 -1.42(-1.29%)
Feb 02, 2022 109.84 110.41 108.00 109.93 1,772,230 -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.