Skip to main content

Discover Financial Services (NY: DFS )

117.95 +2.12 (+1.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 96.61 97.91 96.39 97.83 1,381,202 +0.38(+0.39%)
Dec 29, 2022 95.62 97.53 95.36 97.45 1,539,249 +2.17(+2.28%)
Dec 28, 2022 96.67 97.35 95.23 95.28 1,233,968 -1.47(-1.52%)
Dec 27, 2022 97.80 97.85 96.27 96.75 915,046 -0.85(-0.87%)
Dec 23, 2022 96.82 97.60 96.08 97.60 936,504 +0.74(+0.76%)
Dec 22, 2022 96.18 96.89 95.21 96.86 1,594,055 -0.94(-0.96%)
Dec 21, 2022 97.81 98.64 97.48 97.80 1,946,093 +1.09(+1.13%)
Dec 20, 2022 95.07 96.98 94.42 96.71 2,126,955 +1.54(+1.62%)
Dec 19, 2022 96.93 97.43 94.73 95.17 2,193,486 -1.72(-1.78%)
Dec 16, 2022 97.50 98.63 95.54 96.89 4,629,406 -1.99(-2.01%)
Dec 15, 2022 101.45 101.59 95.83 98.88 4,211,984 -4.57(-4.42%)
Dec 14, 2022 106.19 106.82 102.62 103.45 1,995,306 -3.11(-2.92%)
Dec 13, 2022 105.45 108.50 105.26 106.56 2,485,668 +1.28(+1.22%)
Dec 12, 2022 102.97 105.71 102.65 105.28 1,871,012 +2.28(+2.21%)
Dec 09, 2022 102.29 104.26 102.06 103.00 1,526,017 +0.07(+0.07%)
Dec 08, 2022 104.16 105.07 102.48 102.93 1,505,679 -0.81(-0.78%)
Dec 07, 2022 103.29 105.35 102.82 103.74 2,118,303 -0.13(-0.13%)
Dec 06, 2022 103.46 105.35 102.52 103.87 1,689,333 +0.36(+0.35%)
Dec 05, 2022 104.36 105.06 102.98 103.51 1,448,912 -1.89(-1.79%)
Dec 02, 2022 105.04 107.42 104.71 105.40 1,288,501 -1.13(-1.06%)
Dec 01, 2022 108.31 109.11 105.75 106.53 2,080,056 -1.83(-1.69%)
Nov 30, 2022 108.32 108.37 105.48 108.36 3,419,336 -0.19(-0.18%)
Nov 29, 2022 107.01 108.76 106.52 108.55 1,193,247 +1.70(+1.59%)
Nov 28, 2022 107.48 108.21 106.65 106.85 2,215,784 -1.88(-1.73%)
Nov 25, 2022 108.33 109.09 108.05 108.73 682,605 +0.07(+0.06%)
Nov 23, 2022 107.94 109.16 107.33 108.66 887,009 +0.45(+0.42%)
Nov 22, 2022 107.98 109.21 107.61 108.21 2,194,198 +0.67(+0.62%)
Nov 21, 2022 106.14 107.97 105.68 107.54 1,316,075 +0.88(+0.82%)
Nov 18, 2022 108.39 109.40 106.25 106.67 1,679,759 +0.22(+0.21%)
Nov 17, 2022 104.38 107.03 103.84 106.45 1,766,947 +0.91(+0.87%)
Nov 16, 2022 104.32 109.22 104.32 105.53 3,445,674 +2.48(+2.40%)
Nov 15, 2022 106.31 107.58 102.70 103.06 1,826,460 -2.29(-2.17%)
Nov 14, 2022 106.90 108.12 105.17 105.34 1,547,017 -2.83(-2.62%)
Nov 11, 2022 108.87 110.97 108.10 108.18 2,651,848 +0.46(+0.42%)
Nov 10, 2022 104.49 108.39 104.49 107.72 2,552,680 +8.23(+8.28%)
Nov 09, 2022 100.87 101.08 99.46 99.48 1,013,098 -2.43(-2.38%)
Nov 08, 2022 100.48 102.35 100.26 101.91 1,192,181 +1.46(+1.45%)
Nov 07, 2022 100.37 100.58 98.60 100.45 1,029,971 +1.15(+1.16%)
Nov 04, 2022 99.11 101.36 98.27 99.30 1,476,760 +1.86(+1.91%)
Nov 03, 2022 98.73 98.73 96.68 97.44 1,172,930 -3.03(-3.02%)
Nov 02, 2022 102.82 100.40 100.47 1,925,972 -2.84(-2.75%)
Nov 01, 2022 105.08 105.71 103.20 103.31 1,882,363 -0.57(-0.54%)
Oct 31, 2022 104.38 105.17 103.84 103.88 1,276,097 -1.17(-1.12%)
Oct 28, 2022 102.57 105.49 102.09 105.05 1,629,539 +2.81(+2.75%)
Oct 27, 2022 103.03 104.13 102.05 102.24 1,629,560 +0.59(+0.58%)
Oct 26, 2022 101.11 103.71 100.62 101.65 1,817,897 +2.24(+2.25%)
Oct 25, 2022 95.01 99.64 94.62 99.42 2,675,586 +4.09(+4.29%)
Oct 24, 2022 95.65 96.16 94.01 95.33 2,363,195 +1.17(+1.25%)
Oct 21, 2022 92.27 94.19 90.55 94.15 2,410,875 +1.91(+2.07%)
Oct 20, 2022 92.62 94.81 91.76 92.25 1,163,807 -0.67(-0.72%)
Oct 19, 2022 94.19 95.44 92.27 92.91 1,366,154 -2.84(-2.97%)
Oct 18, 2022 95.08 95.82 93.05 95.76 2,699,004 +3.49(+3.78%)
Oct 17, 2022 93.30 93.47 91.69 92.27 1,777,800 +1.57(+1.73%)
Oct 14, 2022 94.32 95.42 90.59 90.69 1,592,172 -2.87(-3.07%)
Oct 13, 2022 89.00 93.92 87.16 93.57 2,236,086 +2.52(+2.76%)
Oct 12, 2022 90.45 92.08 89.61 91.05 1,253,954 +0.67(+0.74%)
Oct 11, 2022 90.82 92.27 89.50 90.39 4,975,729 -0.98(-1.08%)
Oct 10, 2022 93.67 93.98 91.30 91.37 2,562,549 -1.51(-1.63%)
Oct 07, 2022 93.48 94.04 92.30 92.88 1,290,085 -1.91(-2.01%)
Oct 06, 2022 95.12 96.26 94.66 94.79 802,753 -1.35(-1.41%)
Oct 05, 2022 95.14 96.55 94.52 96.14 1,128,585 -0.72(-0.74%)
Oct 04, 2022 95.24 96.90 95.10 96.86 1,715,000 +3.49(+3.74%)
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.