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 (%)
Jul 29, 2022 95.72 97.16 95.66 96.52 2,453,301 +1.45(+1.53%)
Jul 28, 2022 95.65 96.20 93.07 95.07 1,520,033 -0.77(-0.81%)
Jul 27, 2022 95.20 96.47 94.06 95.84 2,419,134 +1.84(+1.96%)
Jul 26, 2022 94.61 95.72 93.74 94.00 1,662,624 -1.59(-1.66%)
Jul 25, 2022 95.57 96.34 93.86 95.59 2,095,572 +0.02(+0.02%)
Jul 22, 2022 95.18 96.81 94.68 95.57 2,755,825 +0.00(+0.00%)
Jul 21, 2022 97.49 98.57 93.94 95.57 6,824,141 -9.37(-8.93%)
Jul 20, 2022 103.68 105.07 103.17 104.93 2,536,764 +0.94(+0.90%)
Jul 19, 2022 101.57 104.24 101.57 104.00 2,092,827 +3.40(+3.38%)
Jul 18, 2022 100.94 103.02 99.94 100.59 2,203,141 +1.19(+1.20%)
Jul 15, 2022 97.58 99.40 96.14 99.40 2,474,248 +4.49(+4.73%)
Jul 14, 2022 93.01 95.36 92.32 94.91 1,937,060 -0.33(-0.35%)
Jul 13, 2022 93.61 95.88 91.88 95.24 1,827,580 -0.16(-0.17%)
Jul 12, 2022 93.09 96.73 93.09 95.40 1,912,362 +0.32(+0.33%)
Jul 11, 2022 94.56 96.43 94.49 95.09 1,450,154 -0.68(-0.71%)
Jul 08, 2022 95.57 96.23 93.48 95.77 1,321,589 +0.51(+0.53%)
Jul 07, 2022 94.73 96.04 93.75 95.26 1,270,441 +1.91(+2.05%)
Jul 06, 2022 93.54 94.28 91.91 93.35 1,049,168 -0.28(-0.30%)
Jul 05, 2022 90.85 93.64 90.26 93.63 1,273,484 +0.27(+0.29%)
Jul 01, 2022 90.06 93.75 89.71 93.36 1,537,490 +2.97(+3.29%)
Jun 30, 2022 88.76 91.60 87.85 90.39 1,748,978 -0.97(-1.06%)
Jun 29, 2022 92.28 92.60 90.22 91.35 1,618,733 -1.64(-1.77%)
Jun 28, 2022 95.67 96.93 92.59 93.00 1,700,683 -1.26(-1.34%)
Jun 27, 2022 95.48 95.88 93.74 94.26 2,052,848 -0.52(-0.54%)
Jun 24, 2022 91.43 95.61 91.18 94.77 5,699,295 +4.85(+5.39%)
Jun 23, 2022 89.64 90.30 87.88 89.93 2,089,301 +0.08(+0.09%)
Jun 22, 2022 88.86 90.66 88.51 89.85 1,790,834 -0.44(-0.49%)
Jun 21, 2022 93.27 94.03 89.13 90.29 2,247,949 +0.06(+0.06%)
Jun 17, 2022 86.26 90.91 86.12 90.23 5,036,272 +4.67(+5.46%)
Jun 16, 2022 87.83 88.00 84.12 85.56 3,096,534 -4.92(-5.44%)
Jun 15, 2022 89.53 92.01 88.45 90.48 3,144,079 +2.71(+3.09%)
Jun 14, 2022 88.33 89.30 87.25 87.77 2,819,827 -0.02(-0.02%)
Jun 13, 2022 90.21 92.30 87.36 87.79 3,690,845 -6.00(-6.40%)
Jun 10, 2022 98.71 100.02 93.67 93.79 2,677,582 -7.64(-7.53%)
Jun 09, 2022 105.19 105.54 101.41 101.42 1,724,554 -4.06(-3.85%)
Jun 08, 2022 107.11 108.38 105.28 105.49 1,256,371 -2.70(-2.49%)
Jun 07, 2022 105.12 108.48 105.06 108.18 1,116,595 +2.10(+1.98%)
Jun 06, 2022 105.98 107.08 104.54 106.08 1,286,801 +0.69(+0.65%)
Jun 03, 2022 106.39 107.61 105.36 105.39 1,274,501 -2.38(-2.21%)
Jun 02, 2022 107.07 107.83 105.75 107.77 1,343,151 +1.50(+1.41%)
Jun 01, 2022 108.30 109.25 104.82 106.27 1,447,499 -2.19(-2.02%)
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%)
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.