Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.37 93.61 92.16 93.53 1,444,627 +0.36(+0.39%)
Dec 29, 2022 91.42 93.25 91.17 93.17 1,609,932 +2.07(+2.28%)
Dec 28, 2022 92.43 93.08 91.05 91.10 1,290,632 -1.41(-1.52%)
Dec 27, 2022 93.51 93.55 92.04 92.50 957,065 -0.81(-0.87%)
Dec 23, 2022 92.57 93.31 91.86 93.31 979,508 +0.71(+0.76%)
Dec 22, 2022 91.96 92.64 91.03 92.61 1,667,254 -0.90(-0.96%)
Dec 21, 2022 93.52 94.31 93.20 93.51 2,035,458 +1.04(+1.13%)
Dec 20, 2022 90.90 92.73 90.27 92.46 2,224,626 +1.47(+1.62%)
Dec 19, 2022 92.67 93.15 90.57 90.99 2,294,212 -1.64(-1.78%)
Dec 16, 2022 93.22 94.30 91.35 92.64 4,841,991 -1.90(-2.01%)
Dec 15, 2022 97.00 97.13 91.62 94.54 4,405,400 -4.37(-4.42%)
Dec 14, 2022 101.53 102.13 98.11 98.91 2,086,931 -2.97(-2.92%)
Dec 13, 2022 100.82 103.74 100.64 101.88 2,599,811 +1.22(+1.22%)
Dec 12, 2022 98.45 101.07 98.14 100.66 1,956,929 +2.18(+2.21%)
Dec 09, 2022 97.80 99.68 97.58 98.48 1,596,092 +0.07(+0.07%)
Dec 08, 2022 99.59 100.46 97.98 98.41 1,574,820 -0.77(-0.78%)
Dec 07, 2022 98.76 100.72 98.31 99.19 2,215,576 -0.12(-0.13%)
Dec 06, 2022 98.92 100.72 98.01 99.31 1,766,908 +0.34(+0.35%)
Dec 05, 2022 99.78 100.44 98.46 98.97 1,515,446 -1.81(-1.79%)
Dec 02, 2022 100.43 102.70 100.11 100.77 1,347,669 -1.08(-1.06%)
Dec 01, 2022 103.56 104.32 101.11 101.85 2,175,573 -1.75(-1.69%)
Nov 30, 2022 103.56 103.61 100.85 103.60 3,576,353 -0.18(-0.17%)
Nov 29, 2022 102.31 103.98 101.84 103.78 1,248,041 +1.62(+1.59%)
Nov 28, 2022 102.76 103.46 101.97 102.16 2,317,534 -1.80(-1.73%)
Nov 25, 2022 103.57 104.30 103.31 103.96 713,950 +0.07(+0.06%)
Nov 23, 2022 103.20 104.37 102.62 103.89 927,740 +0.43(+0.42%)
Nov 22, 2022 103.24 104.42 102.89 103.46 2,294,956 +0.64(+0.62%)
Nov 21, 2022 101.48 103.23 101.04 102.82 1,376,509 +0.84(+0.82%)
Nov 18, 2022 103.64 104.60 101.58 101.98 1,756,895 +0.21(+0.21%)
Nov 17, 2022 99.80 102.33 99.28 101.77 1,848,086 +0.88(+0.87%)
Nov 16, 2022 99.74 104.42 99.74 100.90 3,603,902 +2.37(+2.40%)
Nov 15, 2022 101.64 102.86 98.19 98.53 1,910,332 -2.19(-2.17%)
Nov 14, 2022 102.21 103.38 100.56 100.72 1,618,057 -2.71(-2.62%)
Nov 11, 2022 104.09 106.10 103.35 103.43 2,773,622 +0.44(+0.42%)
Nov 10, 2022 99.90 103.63 99.90 102.99 2,669,900 +7.87(+8.28%)
Nov 09, 2022 96.44 96.64 95.09 95.12 1,059,620 -2.32(-2.38%)
Nov 08, 2022 96.07 97.86 95.85 97.44 1,246,927 +1.40(+1.46%)
Nov 07, 2022 95.96 96.17 94.27 96.04 1,077,268 +1.10(+1.16%)
Nov 04, 2022 94.76 96.90 93.96 94.94 1,544,574 +1.78(+1.91%)
Nov 03, 2022 94.39 94.39 92.44 93.16 1,226,792 -2.90(-3.02%)
Nov 02, 2022 98.30 95.99 96.06 2,014,413 -2.72(-2.75%)
Nov 01, 2022 100.47 101.07 98.67 98.78 1,968,802 -0.54(-0.55%)
Oct 31, 2022 99.80 100.56 99.28 99.32 1,334,696 -1.12(-1.12%)
Oct 28, 2022 98.06 100.86 97.61 100.44 1,704,368 +2.69(+2.75%)
Oct 27, 2022 98.51 99.56 97.57 97.75 1,704,390 +0.56(+0.58%)
Oct 26, 2022 96.67 99.16 96.20 97.19 1,901,376 +2.14(+2.25%)
Oct 25, 2022 90.84 95.27 90.47 95.05 2,798,450 +3.91(+4.29%)
Oct 24, 2022 91.45 91.94 89.88 91.14 2,471,715 +1.12(+1.25%)
Oct 21, 2022 88.21 90.06 86.58 90.02 2,521,584 +1.83(+2.07%)
Oct 20, 2022 88.56 90.64 87.73 88.20 1,217,249 -0.64(-0.72%)
Oct 19, 2022 90.06 91.25 88.21 88.83 1,428,889 -2.72(-2.97%)
Oct 18, 2022 90.91 91.61 88.97 91.55 2,822,943 +3.34(+3.78%)
Oct 17, 2022 89.20 89.36 87.66 88.21 1,859,438 +1.50(+1.73%)
Oct 14, 2022 90.18 91.23 86.62 86.71 1,665,285 -2.75(-3.07%)
Oct 13, 2022 85.10 89.79 83.33 89.46 2,338,769 +2.41(+2.76%)
Oct 12, 2022 86.47 88.03 85.68 87.05 1,311,536 +0.64(+0.74%)
Oct 11, 2022 86.84 88.21 85.57 86.42 5,204,217 -0.94(-1.08%)
Oct 10, 2022 89.56 89.85 87.29 87.36 2,680,222 -1.45(-1.63%)
Oct 07, 2022 89.37 89.91 88.24 88.80 1,349,327 -1.83(-2.01%)
Oct 06, 2022 90.94 92.04 90.51 90.63 839,616 -1.29(-1.41%)
Oct 05, 2022 90.96 92.31 90.37 91.92 1,180,411 -0.68(-0.74%)
Oct 04, 2022 91.06 92.65 90.92 92.61 1,793,754 +3.34(+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.