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 (%)
Jun 30, 2023 116.26 116.26 114.17 114.35 1,849,873 -1.03(-0.89%)
Jun 29, 2023 115.14 116.00 114.61 115.38 1,281,200 +0.48(+0.42%)
Jun 28, 2023 114.50 114.96 113.69 114.90 1,322,503 +0.09(+0.08%)
Jun 27, 2023 112.80 114.84 112.23 114.81 1,708,896 +1.83(+1.62%)
Jun 26, 2023 112.97 114.52 112.85 112.98 1,516,914 +0.03(+0.03%)
Jun 23, 2023 111.60 113.49 111.17 112.95 2,240,580 -0.06(-0.05%)
Jun 22, 2023 113.28 113.56 111.86 113.01 2,056,596 -0.80(-0.71%)
Jun 21, 2023 113.05 114.24 112.70 113.81 2,742,415 +0.75(+0.67%)
Jun 20, 2023 112.34 113.29 111.59 113.06 4,350,324 +0.21(+0.18%)
Jun 16, 2023 114.42 114.55 112.48 112.85 6,047,439 -1.90(-1.65%)
Jun 15, 2023 113.68 114.88 112.43 114.75 1,930,356 +0.12(+0.10%)
Jun 14, 2023 115.45 116.21 113.21 114.64 3,085,220 -0.57(-0.49%)
Jun 13, 2023 112.53 115.32 112.33 115.20 1,871,540 +2.84(+2.53%)
Jun 12, 2023 111.68 113.01 111.42 112.36 2,141,283 +0.67(+0.60%)
Jun 09, 2023 111.19 112.02 110.69 111.70 2,590,764 +0.54(+0.48%)
Jun 08, 2023 110.58 111.42 110.00 111.16 1,940,757 +0.48(+0.43%)
Jun 07, 2023 110.42 111.37 110.10 110.68 3,043,908 +0.75(+0.69%)
Jun 06, 2023 106.83 109.94 106.75 109.93 1,340,099 +3.22(+3.02%)
Jun 05, 2023 107.09 107.28 105.51 106.71 1,574,339 -0.05(-0.05%)
Jun 02, 2023 104.53 107.46 103.73 106.76 2,164,453 +3.68(+3.57%)
Jun 01, 2023 101.04 103.52 100.52 103.08 2,100,543 +2.53(+2.52%)
May 31, 2023 100.80 101.54 99.12 100.54 3,879,775 -0.57(-0.56%)
May 30, 2023 100.54 101.66 100.10 101.11 1,941,417 +0.94(+0.94%)
May 26, 2023 98.16 100.26 97.67 100.17 1,825,121 +2.43(+2.48%)
May 25, 2023 97.20 98.24 96.94 97.74 1,749,715 +0.45(+0.46%)
May 24, 2023 98.24 98.63 96.95 97.29 1,411,901 -1.74(-1.76%)
May 23, 2023 98.16 99.95 98.16 99.04 2,839,749 +0.82(+0.83%)
May 22, 2023 98.14 98.56 97.47 98.22 1,769,199 +0.31(+0.32%)
May 19, 2023 98.19 98.61 96.74 97.91 1,587,471 +0.13(+0.13%)
May 18, 2023 96.01 98.08 95.35 97.78 2,143,508 +1.96(+2.05%)
May 17, 2023 94.82 96.20 93.48 95.82 2,619,638 +2.22(+2.37%)
May 16, 2023 94.47 95.93 92.66 93.60 4,116,228 -0.71(-0.75%)
May 15, 2023 93.06 94.83 92.66 94.31 3,386,523 +1.76(+1.90%)
May 12, 2023 93.96 94.08 91.75 92.55 2,154,379 -0.58(-0.63%)
May 11, 2023 91.81 93.41 91.32 93.14 1,393,263 +0.47(+0.50%)
May 10, 2023 95.28 95.28 91.80 92.67 1,137,723 -1.30(-1.39%)
May 09, 2023 93.20 94.32 92.91 93.97 833,734 -0.15(-0.15%)
May 08, 2023 93.93 94.55 93.30 94.12 1,346,741 +0.86(+0.92%)
May 05, 2023 92.08 93.66 91.77 93.26 1,724,139 +3.42(+3.81%)
May 04, 2023 91.88 92.33 89.29 89.84 1,995,901 -3.25(-3.49%)
May 03, 2023 92.76 95.52 92.51 93.09 2,308,533 +0.54(+0.59%)
May 02, 2023 95.85 95.92 91.37 92.54 2,600,403 -4.27(-4.41%)
May 01, 2023 100.52 100.52 96.53 96.81 2,135,210 -3.75(-3.73%)
Apr 28, 2023 97.83 100.79 97.48 100.56 1,534,731 +1.44(+1.45%)
Apr 27, 2023 98.70 99.82 97.89 99.12 1,350,849 +0.79(+0.80%)
Apr 26, 2023 99.01 100.22 97.99 98.34 1,310,862 -0.58(-0.59%)
Apr 25, 2023 100.61 100.70 98.73 98.92 1,585,951 -2.63(-2.59%)
Apr 24, 2023 102.55 102.84 101.24 101.55 1,253,410 -1.00(-0.98%)
Apr 21, 2023 101.92 103.57 100.42 102.55 2,341,498 +0.33(+0.32%)
Apr 20, 2023 101.22 102.70 98.96 102.22 3,815,567 -0.56(-0.55%)
Apr 19, 2023 101.11 103.47 100.40 102.79 2,455,057 +2.07(+2.06%)
Apr 18, 2023 99.62 100.90 99.35 100.72 2,214,245 +0.94(+0.95%)
Apr 17, 2023 97.19 99.78 96.39 99.77 2,449,803 +1.45(+1.47%)
Apr 14, 2023 99.23 99.94 97.76 98.33 1,620,806 +0.66(+0.68%)
Apr 13, 2023 96.74 97.68 96.04 97.67 1,503,794 +1.30(+1.35%)
Apr 12, 2023 98.30 98.70 96.00 96.36 1,539,264 -1.21(-1.25%)
Apr 11, 2023 96.38 98.18 96.34 97.58 1,828,186 +2.17(+2.27%)
Apr 10, 2023 93.65 95.68 93.47 95.41 1,272,991 +1.12(+1.19%)
Apr 06, 2023 94.79 95.24 93.93 94.29 1,821,200 -0.37(-0.39%)
Apr 05, 2023 94.46 95.24 93.59 94.66 2,028,637 -1.15(-1.20%)
Apr 04, 2023 97.42 97.58 94.69 95.81 1,893,735 -0.23(-0.24%)
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.