Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 106.07 108.83 105.98 108.46 2,928,713 +1.23(+1.15%)
May 27, 2022 106.17 107.73 105.89 107.23 1,768,907 +1.36(+1.28%)
May 26, 2022 103.85 106.79 103.85 105.87 1,868,719 +2.97(+2.89%)
May 25, 2022 98.71 103.86 98.71 102.90 2,049,480 +3.68(+3.71%)
May 24, 2022 101.67 101.88 97.75 99.22 1,825,607 -3.51(-3.41%)
May 23, 2022 101.31 103.77 101.05 102.72 2,141,229 +4.08(+4.13%)
May 20, 2022 100.24 100.61 96.14 98.65 1,890,819 -0.25(-0.25%)
May 19, 2022 97.80 100.09 97.61 98.89 2,395,979 -0.97(-0.97%)
May 18, 2022 100.43 101.76 99.16 99.86 2,755,402 -2.71(-2.64%)
May 17, 2022 101.12 103.26 100.10 102.57 1,898,416 +4.70(+4.81%)
May 16, 2022 98.89 99.94 96.77 97.87 1,691,935 -1.81(-1.81%)
May 13, 2022 97.94 100.98 97.94 99.67 1,665,528 +3.37(+3.50%)
May 12, 2022 96.92 98.13 93.48 96.30 2,150,151 -3.12(-3.13%)
May 11, 2022 100.16 103.78 99.29 99.42 1,345,747 -0.55(-0.55%)
May 10, 2022 102.57 103.74 98.01 99.97 2,496,525 -1.96(-1.92%)
May 09, 2022 103.70 105.29 101.73 101.93 1,956,595 -3.55(-3.37%)
May 06, 2022 109.06 109.62 105.17 105.48 2,080,690 -4.21(-3.84%)
May 05, 2022 112.85 114.31 108.73 109.69 2,567,353 -4.88(-4.26%)
May 04, 2022 109.90 115.14 109.45 114.57 1,634,066 +4.77(+4.34%)
May 03, 2022 108.46 111.44 106.97 109.80 1,961,619 +2.17(+2.01%)
May 02, 2022 107.64 108.04 105.08 107.64 1,653,937 +0.78(+0.73%)
Apr 29, 2022 110.94 112.51 106.53 106.86 1,995,650 -3.34(-3.04%)
Apr 28, 2022 111.12 112.99 104.71 110.20 2,953,356 +8.52(+8.38%)
Apr 27, 2022 102.43 103.88 100.42 101.68 2,270,371 -2.26(-2.18%)
Apr 26, 2022 105.58 107.65 103.93 103.94 1,222,908 -3.09(-2.89%)
Apr 25, 2022 105.46 107.28 103.40 107.03 1,222,899 +0.26(+0.24%)
Apr 22, 2022 110.06 110.36 106.61 106.77 1,402,157 -3.95(-3.57%)
Apr 21, 2022 113.85 114.91 110.36 110.72 1,311,145 -2.18(-1.93%)
Apr 20, 2022 114.02 115.08 112.50 112.90 1,300,300 +0.07(+0.06%)
Apr 19, 2022 110.89 113.52 110.70 112.83 1,527,677 +2.20(+1.99%)
Apr 18, 2022 106.45 111.24 106.45 110.63 1,199,348 +4.04(+3.79%)
Apr 14, 2022 107.45 107.93 106.54 106.59 845,143 -0.47(-0.44%)
Apr 13, 2022 104.78 107.26 104.65 107.06 970,448 +0.80(+0.75%)
Apr 12, 2022 105.29 108.56 105.27 106.26 1,150,980 +0.63(+0.59%)
Apr 11, 2022 105.94 108.13 105.42 105.63 1,315,422 -0.38(-0.36%)
Apr 08, 2022 104.50 107.24 104.14 106.01 1,053,134 +2.29(+2.21%)
Apr 07, 2022 104.64 105.49 102.00 103.72 1,737,864 -1.27(-1.21%)
Apr 06, 2022 104.64 106.49 104.29 105.00 1,449,073 -0.24(-0.23%)
Apr 05, 2022 105.17 106.49 104.66 105.23 1,551,073 -0.07(-0.06%)
Apr 04, 2022 104.94 106.70 103.56 105.30 1,642,274 +0.67(+0.64%)
Apr 01, 2022 105.56 107.06 104.07 104.63 1,368,351 -0.07(-0.06%)
Mar 31, 2022 107.86 108.58 104.69 104.70 1,886,163 -2.95(-2.74%)
Mar 30, 2022 108.61 109.13 107.01 107.65 1,358,081 -0.96(-0.88%)
Mar 29, 2022 107.77 109.10 107.18 108.61 1,381,276 +2.87(+2.71%)
Mar 28, 2022 106.00 106.40 103.33 105.74 1,338,899 -1.87(-1.74%)
Mar 25, 2022 106.98 107.95 106.30 107.61 1,305,606 +1.28(+1.21%)
Mar 24, 2022 106.08 106.66 104.55 106.33 1,497,722 +1.19(+1.13%)
Mar 23, 2022 107.94 108.51 104.37 105.14 1,833,858 -3.89(-3.57%)
Mar 22, 2022 108.00 111.23 107.94 109.02 1,670,163 +2.48(+2.33%)
Mar 21, 2022 110.24 110.81 105.96 106.54 2,328,181 -3.53(-3.20%)
Mar 18, 2022 107.87 110.61 106.37 110.07 4,912,194 +2.11(+1.95%)
Mar 17, 2022 105.12 107.99 105.08 107.96 2,297,880 -0.50(-0.46%)
Mar 16, 2022 106.63 110.42 106.03 108.46 2,249,828 +3.67(+3.50%)
Mar 15, 2022 103.57 108.42 103.49 104.80 2,080,998 +1.45(+1.41%)
Mar 14, 2022 101.86 105.49 100.71 103.34 2,728,110 +4.08(+4.11%)
Mar 11, 2022 100.68 102.17 97.92 99.27 2,393,515 -0.31(-0.31%)
Mar 10, 2022 99.20 96.91 99.58 2,501,496 -2.09(-2.06%)
Mar 09, 2022 102.81 105.00 100.49 101.67 2,394,766 +3.53(+3.60%)
Mar 08, 2022 96.73 100.97 95.09 98.13 2,645,967 +1.83(+1.90%)
Mar 07, 2022 103.27 103.78 96.22 96.30 2,653,577 -8.43(-8.05%)
Mar 04, 2022 105.94 106.37 102.73 104.73 2,081,710 -4.13(-3.80%)
Mar 03, 2022 110.75 111.82 106.84 108.86 1,953,126 -1.47(-1.34%)
Mar 02, 2022 109.59 111.31 107.86 110.33 2,172,919 +2.12(+1.96%)
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.