Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 112.17 112.78 111.45 111.77 924,242 -0.17(-0.15%)
Dec 28, 2023 111.61 112.04 111.28 111.94 732,567 +0.33(+0.29%)
Dec 27, 2023 110.87 111.66 110.62 111.61 747,215 +0.59(+0.53%)
Dec 26, 2023 110.22 111.05 110.16 111.02 648,571 +0.66(+0.59%)
Dec 22, 2023 110.97 111.28 109.91 110.37 830,063 -0.17(-0.15%)
Dec 21, 2023 108.46 110.80 108.32 110.53 1,359,097 +3.52(+3.29%)
Dec 20, 2023 109.67 110.11 106.95 107.02 1,858,247 -1.33(-1.23%)
Dec 19, 2023 106.17 108.42 106.17 108.35 1,391,810 +2.10(+1.97%)
Dec 18, 2023 106.19 106.65 105.62 106.25 1,832,402 +0.82(+0.77%)
Dec 15, 2023 106.40 107.33 105.14 105.43 3,321,298 -1.68(-1.57%)
Dec 14, 2023 105.72 107.64 105.40 107.11 3,481,277 +1.90(+1.80%)
Dec 13, 2023 102.28 105.39 100.85 105.22 2,408,425 +3.05(+2.99%)
Dec 12, 2023 102.60 103.68 102.13 102.16 1,809,621 -0.56(-0.54%)
Dec 11, 2023 103.06 103.33 102.06 102.72 1,154,313 +0.00(+0.00%)
Dec 08, 2023 101.67 103.69 101.45 102.72 1,657,848 +0.96(+0.95%)
Dec 07, 2023 100.61 101.96 100.61 101.75 2,163,325 +1.62(+1.62%)
Dec 06, 2023 101.32 104.72 99.88 100.13 4,298,450 +1.61(+1.63%)
Dec 05, 2023 93.47 99.36 93.47 98.52 6,194,444 +4.32(+4.58%)
Dec 04, 2023 94.18 95.42 93.30 94.21 2,035,524 -0.88(-0.92%)
Dec 01, 2023 92.17 95.42 92.14 95.08 3,023,885 +2.61(+2.82%)
Nov 30, 2023 89.18 92.92 89.08 92.48 5,729,845 +4.09(+4.62%)
Nov 29, 2023 87.50 89.65 87.01 88.39 2,244,373 +1.66(+1.91%)
Nov 28, 2023 84.96 87.05 84.89 86.73 1,357,439 +1.77(+2.08%)
Nov 27, 2023 85.72 86.07 84.72 84.96 1,247,197 -1.32(-1.53%)
Nov 24, 2023 86.24 86.61 85.83 86.28 316,344 +0.30(+0.35%)
Nov 22, 2023 86.03 86.53 85.49 85.98 919,689 +0.53(+0.62%)
Nov 21, 2023 85.76 86.52 85.27 85.46 1,333,773 -0.31(-0.36%)
Nov 20, 2023 85.45 86.06 84.98 85.76 1,645,295 +0.56(+0.66%)
Nov 17, 2023 83.91 85.20 83.52 85.20 1,284,053 +2.15(+2.59%)
Nov 16, 2023 84.41 84.76 82.88 83.05 1,208,185 -1.44(-1.70%)
Nov 15, 2023 84.17 85.35 82.86 84.49 2,419,182 -0.01(-0.01%)
Nov 14, 2023 84.77 85.24 83.51 84.50 3,197,018 +1.83(+2.22%)
Nov 13, 2023 82.06 82.89 81.55 82.67 4,921,963 +0.30(+0.36%)
Nov 10, 2023 82.36 82.49 81.03 82.37 2,287,169 +0.63(+0.77%)
Nov 09, 2023 83.59 83.73 81.55 81.74 2,000,081 -1.45(-1.74%)
Nov 08, 2023 83.71 84.17 82.62 83.19 1,714,527 -0.51(-0.61%)
Nov 07, 2023 85.29 85.41 83.48 83.70 2,862,436 -1.64(-1.92%)
Nov 06, 2023 85.91 86.46 84.68 85.34 2,468,488 -0.65(-0.76%)
Nov 03, 2023 85.46 86.98 85.46 85.99 1,751,398 +1.95(+2.32%)
Nov 02, 2023 82.86 84.06 82.43 84.04 1,644,492 +2.57(+3.16%)
Nov 01, 2023 81.29 81.69 80.50 81.46 1,494,440 +0.50(+0.62%)
Oct 31, 2023 80.36 81.25 79.98 80.96 1,701,787 +0.93(+1.16%)
Oct 30, 2023 79.86 80.35 79.28 80.03 1,084,344 +0.64(+0.81%)
Oct 27, 2023 80.10 80.36 77.96 79.39 1,513,491 -0.33(-0.41%)
Oct 26, 2023 79.21 80.56 78.95 79.72 1,447,971 +0.22(+0.27%)
Oct 25, 2023 79.43 80.39 78.65 79.50 1,684,526 -0.46(-0.58%)
Oct 24, 2023 81.53 82.03 79.92 79.96 2,136,899 -1.28(-1.58%)
Oct 23, 2023 80.36 81.94 80.13 81.25 2,427,646 +0.18(+0.22%)
Oct 20, 2023 83.19 83.25 80.95 81.07 2,710,189 -2.37(-2.84%)
Oct 19, 2023 83.89 86.31 82.26 83.44 7,268,471 -7.16(-7.90%)
Oct 18, 2023 90.91 91.57 90.39 90.60 2,848,503 -1.15(-1.26%)
Oct 17, 2023 88.17 91.86 88.17 91.75 2,342,771 +2.17(+2.42%)
Oct 16, 2023 89.26 90.04 88.22 89.58 1,813,507 +1.40(+1.59%)
Oct 13, 2023 90.25 90.91 88.03 88.18 2,538,101 -1.31(-1.47%)
Oct 12, 2023 90.10 90.10 88.33 89.49 1,638,323 -0.03(-0.03%)
Oct 11, 2023 90.05 91.14 88.47 89.52 2,380,019 -0.57(-0.63%)
Oct 10, 2023 89.76 91.13 89.05 90.09 3,228,881 +1.33(+1.50%)
Oct 09, 2023 86.47 89.26 86.31 88.76 2,217,387 +1.28(+1.47%)
Oct 06, 2023 85.22 88.80 84.97 87.48 2,450,715 +1.52(+1.77%)
Oct 05, 2023 85.78 86.16 84.78 85.96 2,927,907 -0.20(-0.23%)
Oct 04, 2023 85.96 86.56 85.23 86.16 3,226,073 +0.09(+0.10%)
Oct 03, 2023 88.71 89.66 85.82 86.07 3,883,779 -3.52(-3.93%)
Oct 02, 2023 90.22 91.62 89.21 89.59 7,397,873 +4.14(+4.85%)
Sep 29, 2023 85.68 86.41 84.89 85.45 2,111,351 +0.30(+0.35%)
Sep 28, 2023 83.59 85.53 83.41 85.15 2,111,586 +1.06(+1.25%)
Sep 27, 2023 86.02 86.22 83.28 84.10 1,968,738 -1.58(-1.84%)
Sep 26, 2023 85.52 86.89 85.34 85.68 1,685,774 -0.70(-0.81%)
Sep 25, 2023 85.52 86.41 85.82 86.38 1,316,370 +0.37(+0.44%)
Sep 22, 2023 86.73 86.85 85.85 86.00 1,291,218 -0.36(-0.41%)
Sep 21, 2023 86.35 87.48 86.34 86.36 1,393,748 -1.09(-1.25%)
Sep 20, 2023 88.44 88.80 87.33 87.45 1,181,155 -0.15(-0.17%)
Sep 19, 2023 87.30 87.91 86.89 87.60 1,810,465 +0.34(+0.38%)
Sep 18, 2023 87.91 88.04 86.51 87.26 1,530,383 -1.25(-1.42%)
Sep 15, 2023 88.56 90.09 88.20 88.52 4,192,196 -0.34(-0.38%)
Sep 14, 2023 88.52 89.51 88.15 88.85 2,097,786 +1.39(+1.59%)
Sep 13, 2023 88.44 88.61 86.80 87.46 1,840,091 -0.46(-0.53%)
Sep 12, 2023 88.03 88.79 86.26 87.92 2,913,531 -0.48(-0.55%)
Sep 11, 2023 89.21 89.59 88.28 88.41 1,181,278 +0.06(+0.07%)
Sep 08, 2023 88.58 88.85 87.67 88.35 1,108,018 +0.18(+0.20%)
Sep 07, 2023 89.36 90.21 87.91 88.17 1,870,544 -2.09(-2.32%)
Sep 06, 2023 89.89 90.83 89.21 90.26 1,902,217 -0.30(-0.33%)
Sep 05, 2023 90.29 91.15 89.81 90.56 2,266,021 -0.25(-0.27%)
Sep 01, 2023 90.05 90.91 89.63 90.81 1,457,839 +1.96(+2.21%)
Aug 31, 2023 88.89 89.66 88.34 88.84 1,733,568 +0.35(+0.39%)
Aug 30, 2023 89.44 89.56 88.43 88.50 2,411,379 -0.62(-0.70%)
Aug 29, 2023 88.06 89.15 88.00 89.12 1,881,028 +0.81(+0.92%)
Aug 28, 2023 87.95 89.17 87.95 88.31 2,176,879 +0.78(+0.89%)
Aug 25, 2023 88.10 88.61 86.80 87.53 2,471,909 -0.39(-0.45%)
Aug 24, 2023 88.19 89.71 87.44 87.92 3,353,751 +0.54(+0.62%)
Aug 23, 2023 87.27 87.72 86.70 87.38 2,932,528 +0.28(+0.32%)
Aug 22, 2023 89.92 90.16 86.97 87.11 3,661,998 -2.96(-3.28%)
Aug 21, 2023 91.28 91.70 88.92 90.06 2,841,213 -1.28(-1.40%)
Aug 18, 2023 89.80 92.33 89.62 91.34 3,058,639 +0.94(+1.04%)
Aug 17, 2023 90.93 91.74 89.71 90.40 7,895,844 +2.07(+2.35%)
Aug 16, 2023 90.03 90.78 87.29 88.33 7,678,892 -2.64(-2.90%)
Aug 15, 2023 91.50 93.26 89.66 90.97 8,835,720 -9.48(-9.44%)
Aug 14, 2023 100.57 101.32 99.97 100.45 1,636,897 -0.89(-0.88%)
Aug 11, 2023 100.94 101.61 100.91 101.34 1,459,288 -0.04(-0.04%)
Aug 10, 2023 102.73 103.16 101.33 101.38 2,026,076 -0.74(-0.73%)
Aug 09, 2023 102.10 103.49 101.38 102.13 2,052,259 -0.27(-0.27%)
Aug 08, 2023 99.17 102.56 98.41 102.40 1,980,539 +1.66(+1.65%)
Aug 07, 2023 100.81 101.12 100.08 100.74 893,431 +0.57(+0.57%)
Aug 04, 2023 100.36 101.43 99.84 100.17 1,663,981 -0.22(-0.22%)
Aug 03, 2023 100.42 100.92 99.65 100.40 1,211,055 -0.55(-0.54%)
Aug 02, 2023 101.46 101.46 99.97 100.94 1,116,666 -1.63(-1.59%)
Aug 01, 2023 102.74 102.80 101.63 102.58 1,395,101 -0.71(-0.69%)
Jul 31, 2023 102.72 104.37 102.62 103.29 2,014,900 +0.86(+0.84%)
Jul 28, 2023 103.42 103.55 102.24 102.43 1,307,968 +0.48(+0.47%)
Jul 27, 2023 104.79 104.89 101.68 101.95 1,825,819 -2.26(-2.17%)
Jul 26, 2023 106.02 106.60 103.70 104.21 2,054,774 -1.44(-1.36%)
Jul 25, 2023 106.39 106.77 105.03 105.65 3,010,496 -0.86(-0.81%)
Jul 24, 2023 102.76 106.84 102.69 106.51 3,411,712 +3.65(+3.55%)
Jul 21, 2023 99.63 104.23 99.43 102.86 5,404,780 +2.60(+2.60%)
Jul 20, 2023 101.16 104.58 98.86 100.26 11,490,492 -18.98(-15.92%)
Jul 19, 2023 118.88 119.88 118.65 119.24 2,488,504 +0.15(+0.12%)
Jul 18, 2023 118.35 119.40 117.81 119.10 1,485,561 +1.30(+1.11%)
Jul 17, 2023 115.75 118.43 115.37 117.80 1,449,710 +1.77(+1.53%)
Jul 14, 2023 117.69 117.73 115.03 116.02 1,120,830 -1.10(-0.94%)
Jul 13, 2023 117.07 117.81 116.55 117.12 1,502,679 +0.55(+0.47%)
Jul 12, 2023 118.30 118.44 116.09 116.57 2,805,828 -0.36(-0.31%)
Jul 11, 2023 116.58 117.85 116.25 116.93 1,426,385 +0.98(+0.84%)
Jul 10, 2023 114.59 116.09 114.48 115.96 1,358,020 +1.52(+1.33%)
Jul 07, 2023 113.25 115.59 112.97 114.44 1,751,795 +1.27(+1.12%)
Jul 06, 2023 112.43 113.18 111.16 113.17 1,423,837 -0.65(-0.57%)
Jul 05, 2023 114.51 115.16 113.72 113.81 1,478,671 -1.75(-1.52%)
Jul 03, 2023 114.32 116.42 114.23 115.56 975,182 +1.21(+1.06%)
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 +20.67(+21.97%)
May 08, 2023 93.90 94.52 93.27 94.08 1,347,228 +0.85(+0.92%)
May 05, 2023 92.04 93.63 91.73 93.23 1,724,762 +3.42(+3.81%)
May 04, 2023 91.85 92.30 89.26 89.81 1,996,623 -3.25(-3.49%)
May 03, 2023 92.72 95.48 92.48 93.05 2,309,368 +0.54(+0.59%)
May 02, 2023 95.81 95.88 91.33 92.51 2,601,343 -4.27(-4.41%)
May 01, 2023 100.49 100.49 96.49 96.77 2,135,982 -3.75(-3.73%)
Apr 28, 2023 97.80 100.75 97.45 100.53 1,535,286 +1.44(+1.45%)
Apr 27, 2023 98.66 99.79 97.85 99.09 1,351,338 +0.79(+0.80%)
Apr 26, 2023 98.97 100.19 97.96 98.30 1,311,336 -0.58(-0.59%)
Apr 25, 2023 100.57 100.66 98.70 98.88 1,586,525 -2.63(-2.59%)
Apr 24, 2023 102.52 102.80 101.20 101.52 1,253,863 -1.00(-0.98%)
Apr 21, 2023 101.89 103.54 100.39 102.52 2,342,344 +0.33(+0.32%)
Apr 20, 2023 101.19 102.66 98.93 102.19 3,816,947 -0.56(-0.55%)
Apr 19, 2023 101.07 103.44 100.36 102.75 2,455,945 +2.07(+2.06%)
Apr 18, 2023 99.58 100.86 99.31 100.68 2,215,046 +0.94(+0.94%)
Apr 17, 2023 97.15 99.75 96.36 99.74 2,450,689 +1.45(+1.47%)
Apr 14, 2023 99.19 99.90 97.73 98.29 1,621,392 +0.66(+0.68%)
Apr 13, 2023 96.71 97.65 96.01 97.63 1,504,338 +1.30(+1.35%)
Apr 12, 2023 98.26 98.66 95.96 96.33 1,539,820 -1.21(-1.24%)
Apr 11, 2023 96.35 98.14 96.31 97.54 1,828,847 +2.17(+2.27%)
Apr 10, 2023 93.62 95.65 93.43 95.38 1,273,451 +1.12(+1.19%)
Apr 06, 2023 94.75 95.20 93.90 94.26 1,821,859 -0.37(-0.39%)
Apr 05, 2023 94.42 95.20 93.56 94.63 2,029,370 -1.15(-1.20%)
Apr 04, 2023 97.39 97.54 94.66 95.77 1,894,420 -0.23(-0.24%)
Apr 03, 2023 96.08 96.89 95.36 96.01 1,669,299 -0.02(-0.02%)
Mar 31, 2023 95.91 96.24 95.39 96.03 2,328,724 +0.70(+0.73%)
Mar 30, 2023 95.83 96.46 94.92 95.33 1,303,278 +0.43(+0.45%)
Mar 29, 2023 93.26 95.11 92.92 94.90 2,194,811 +3.42(+3.74%)
Mar 28, 2023 91.32 92.51 90.94 91.48 1,361,878 -0.22(-0.24%)
Mar 27, 2023 92.42 93.02 91.35 91.70 1,840,741 +1.50(+1.66%)
Mar 24, 2023 89.19 90.23 87.88 90.21 1,981,112 -0.70(-0.77%)
Mar 23, 2023 92.32 93.47 90.16 90.91 2,527,889 -1.18(-1.28%)
Mar 22, 2023 95.47 95.66 92.03 92.08 1,772,426 -3.46(-3.62%)
Mar 21, 2023 94.24 96.02 93.95 95.54 2,410,384 +4.39(+4.82%)
Mar 20, 2023 90.97 94.04 90.79 91.15 3,227,756 +1.54(+1.71%)
Mar 17, 2023 92.01 92.01 88.83 89.61 6,567,753 -3.15(-3.39%)
Mar 16, 2023 91.99 93.64 88.49 92.76 3,720,226 -0.75(-0.80%)
Mar 15, 2023 95.06 96.01 91.99 93.51 3,432,055 -5.04(-5.12%)
Mar 14, 2023 98.94 100.17 97.15 98.55 3,272,249 +3.81(+4.02%)
Mar 13, 2023 96.43 97.69 93.25 94.74 3,962,871 -4.49(-4.52%)
Mar 10, 2023 101.04 101.60 97.19 99.23 3,209,456 -3.40(-3.31%)
Mar 09, 2023 107.28 108.06 102.55 102.63 2,012,550 -4.82(-4.48%)
Mar 08, 2023 108.36 108.85 106.65 107.45 1,597,191 -0.77(-0.71%)
Mar 07, 2023 110.25 110.94 108.03 108.22 2,130,656 -2.49(-2.25%)
Mar 06, 2023 111.39 112.37 110.34 110.71 1,895,988 -0.80(-0.71%)
Mar 03, 2023 109.95 111.82 109.53 111.50 1,898,032 +2.33(+2.14%)
Mar 02, 2023 108.43 109.44 107.45 109.17 1,578,400 -0.55(-0.50%)
Mar 01, 2023 108.22 110.52 108.22 109.72 1,859,090 +0.91(+0.84%)
Feb 28, 2023 108.32 109.37 108.22 108.81 2,234,063 +0.53(+0.49%)
Feb 27, 2023 110.11 110.34 108.11 108.28 1,734,262 -0.75(-0.69%)
Feb 24, 2023 105.93 109.22 105.81 109.03 2,183,726 +1.48(+1.37%)
Feb 23, 2023 106.65 108.11 105.89 107.55 1,636,116 +1.09(+1.02%)
Feb 22, 2023 105.89 107.28 105.64 106.46 1,769,701 +1.02(+0.97%)
Feb 21, 2023 106.23 106.51 105.14 105.44 2,206,119 -1.98(-1.84%)
Feb 17, 2023 107.14 107.44 105.43 107.42 1,976,492 -0.43(-0.40%)
Feb 16, 2023 110.07 110.41 107.83 107.86 2,153,793 -3.50(-3.14%)
Feb 15, 2023 110.46 111.56 109.89 111.35 1,845,347 -0.10(-0.09%)
Feb 14, 2023 111.81 113.05 110.44 111.45 2,203,649 -0.77(-0.69%)
Feb 13, 2023 111.12 112.45 110.52 112.22 1,213,859 +1.11(+1.00%)
Feb 10, 2023 110.50 111.34 109.80 111.11 2,083,616 +0.45(+0.41%)
Feb 09, 2023 112.48 113.13 110.29 110.66 2,335,943 -1.03(-0.93%)
Feb 08, 2023 111.61 113.53 111.61 111.69 2,009,955 -2.16(-1.89%)
Feb 07, 2023 112.64 114.70 112.64 113.85 2,022,786 +0.66(+0.58%)
Feb 06, 2023 114.14 114.39 112.88 113.19 2,358,451 -1.79(-1.55%)
Feb 03, 2023 112.34 115.86 111.80 114.98 2,470,685 +1.01(+0.89%)
Feb 02, 2023 112.70 115.21 112.50 113.96 3,492,698 +2.05(+1.83%)
Feb 01, 2023 109.13 113.36 108.67 111.91 4,035,554 -0.87(-0.77%)
Jan 31, 2023 110.90 113.00 110.49 112.78 2,283,706 +2.21(+2.00%)
Jan 30, 2023 112.37 113.34 110.49 110.57 2,447,823 -3.03(-2.66%)
Jan 27, 2023 111.78 114.40 111.78 113.60 2,524,280 +2.78(+2.51%)
Jan 26, 2023 111.59 112.03 109.42 110.81 3,256,214 -0.20(-0.18%)
Jan 25, 2023 106.65 111.16 106.61 111.02 3,703,721 +3.30(+3.06%)
Jan 24, 2023 105.56 108.57 105.35 107.72 2,393,896 +1.16(+1.09%)
Jan 23, 2023 102.82 107.48 102.70 106.56 3,758,594 +4.01(+3.91%)
Jan 20, 2023 98.47 102.61 98.31 102.55 5,139,241 +4.10(+4.16%)
Jan 19, 2023 92.32 98.67 91.23 98.46 9,030,374 -0.43(-0.43%)
Jan 18, 2023 101.83 102.73 98.75 98.88 4,869,109 -2.97(-2.91%)
Jan 17, 2023 102.71 103.40 101.53 101.85 2,527,771 -1.73(-1.67%)
Jan 13, 2023 100.59 103.71 100.59 103.58 1,797,947 +1.10(+1.07%)
Jan 12, 2023 104.49 104.64 102.28 102.47 2,076,975 -0.95(-0.92%)
Jan 11, 2023 101.94 103.61 101.94 103.42 2,725,976 +1.38(+1.35%)
Jan 10, 2023 100.30 102.13 99.77 102.04 2,280,728 +1.67(+1.67%)
Jan 09, 2023 100.40 101.55 100.06 100.37 2,640,481 +0.81(+0.81%)
Jan 06, 2023 96.21 99.73 96.21 99.56 2,290,098 +3.37(+3.51%)
Jan 05, 2023 96.85 97.44 95.69 96.18 2,564,475 -1.66(-1.70%)
Jan 04, 2023 95.23 98.29 95.14 97.85 3,321,339 +4.14(+4.41%)
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.