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 (%)
Sep 30, 2022 88.22 89.12 86.96 87.39 1,643,112 -0.48(-0.55%)
Sep 29, 2022 88.26 89.11 87.13 87.87 1,276,242 -2.08(-2.31%)
Sep 28, 2022 88.05 90.50 87.59 89.95 1,299,413 +2.48(+2.84%)
Sep 27, 2022 88.86 89.34 86.15 87.47 1,174,235 -0.05(-0.05%)
Sep 26, 2022 89.12 90.81 87.10 87.52 1,515,379 -2.58(-2.86%)
Sep 23, 2022 90.34 91.29 88.55 90.09 1,817,489 -1.19(-1.31%)
Sep 22, 2022 94.22 94.26 91.20 91.28 1,458,049 -2.79(-2.96%)
Sep 21, 2022 97.22 98.04 94.01 94.07 1,246,214 -2.33(-2.41%)
Sep 20, 2022 97.46 97.55 95.30 96.40 1,511,156 -1.81(-1.84%)
Sep 19, 2022 95.77 98.26 95.53 98.20 1,256,595 +1.21(+1.25%)
Sep 16, 2022 96.21 97.25 93.60 96.99 4,128,794 +0.00(+0.00%)
Sep 15, 2022 95.30 98.75 95.30 96.99 2,336,220 +1.79(+1.88%)
Sep 14, 2022 95.15 95.47 92.57 95.21 2,163,964 +0.52(+0.55%)
Sep 13, 2022 96.46 97.58 94.13 94.69 1,746,023 -4.59(-4.63%)
Sep 12, 2022 99.48 100.99 98.71 99.28 1,420,526 +0.74(+0.75%)
Sep 09, 2022 97.87 98.62 97.05 98.54 1,390,894 +1.41(+1.45%)
Sep 08, 2022 95.19 97.40 94.31 97.13 1,150,370 +1.07(+1.11%)
Sep 07, 2022 93.56 96.36 93.35 96.06 1,249,991 +2.35(+2.51%)
Sep 06, 2022 94.87 95.51 92.15 93.71 1,621,876 -1.96(-2.05%)
Sep 02, 2022 97.77 98.31 95.16 95.67 1,080,830 -0.49(-0.51%)
Sep 01, 2022 96.07 96.18 93.81 96.16 1,869,027 -0.43(-0.45%)
Aug 31, 2022 97.63 98.42 96.37 96.59 1,462,678 -0.37(-0.38%)
Aug 30, 2022 97.74 97.99 96.30 96.95 1,679,263 -0.13(-0.14%)
Aug 29, 2022 97.50 97.89 96.33 97.09 946,502 -1.62(-1.65%)
Aug 26, 2022 102.81 103.16 98.63 98.71 1,159,895 -3.54(-3.46%)
Aug 25, 2022 101.04 102.27 100.23 102.25 1,284,510 +1.91(+1.91%)
Aug 24, 2022 99.74 100.79 99.06 100.34 882,256 +0.33(+0.33%)
Aug 23, 2022 99.37 101.17 99.16 100.01 1,301,914 +1.27(+1.29%)
Aug 22, 2022 100.05 100.14 97.97 98.74 1,431,906 -3.43(-3.36%)
Aug 19, 2022 102.55 103.15 101.92 102.17 1,386,397 -1.49(-1.44%)
Aug 18, 2022 104.09 104.34 103.40 103.66 1,173,583 -0.05(-0.05%)
Aug 17, 2022 103.52 103.98 102.50 103.71 1,424,173 -1.86(-1.76%)
Aug 16, 2022 104.23 106.35 104.23 105.57 1,607,541 +1.57(+1.51%)
Aug 15, 2022 103.65 104.28 102.31 104.01 1,106,353 -0.74(-0.70%)
Aug 12, 2022 104.62 104.92 103.27 104.74 1,051,310 +1.04(+1.00%)
Aug 11, 2022 104.93 105.68 103.33 103.70 1,739,137 +0.51(+0.49%)
Aug 10, 2022 99.60 104.09 99.17 103.19 1,960,866 +5.83(+5.99%)
Aug 09, 2022 97.98 98.03 96.90 97.36 1,281,273 -0.96(-0.97%)
Aug 08, 2022 98.63 100.24 98.18 98.32 1,066,913 +0.51(+0.52%)
Aug 05, 2022 96.82 98.32 96.57 97.81 1,374,932 -0.01(-0.01%)
Aug 04, 2022 98.20 98.32 96.97 97.82 1,799,441 -0.38(-0.39%)
Aug 03, 2022 97.50 98.50 96.64 98.20 1,285,979 +2.48(+2.60%)
Aug 02, 2022 97.04 97.08 95.28 95.72 902,232 -1.97(-2.02%)
Aug 01, 2022 95.85 97.90 94.94 97.69 1,977,689 +1.17(+1.21%)
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%)
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.