Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 115.00 115.00 112.93 113.11 1,870,091 -1.02(-0.89%)
Jun 29, 2023 113.90 114.74 113.37 114.13 1,295,203 +0.47(+0.42%)
Jun 28, 2023 113.26 113.72 112.47 113.66 1,336,958 +0.09(+0.08%)
Jun 27, 2023 111.58 113.60 111.01 113.57 1,727,574 +1.81(+1.62%)
Jun 26, 2023 111.75 113.28 111.63 111.76 1,533,494 +0.03(+0.03%)
Jun 23, 2023 110.39 112.26 109.97 111.73 2,265,069 -0.06(-0.05%)
Jun 22, 2023 112.06 112.33 110.66 111.79 2,079,074 -0.79(-0.71%)
Jun 21, 2023 111.83 113.01 111.48 112.58 2,772,389 +0.74(+0.67%)
Jun 20, 2023 111.13 112.07 110.39 111.84 4,397,872 +0.20(+0.18%)
Jun 16, 2023 113.18 113.31 111.27 111.63 6,113,535 -1.88(-1.65%)
Jun 15, 2023 112.45 113.64 111.22 113.51 1,951,454 +20.44(+21.97%)
May 08, 2023 92.88 93.49 92.26 93.07 1,361,953 +0.85(+0.92%)
May 05, 2023 91.05 92.61 90.74 92.22 1,743,614 +3.38(+3.81%)
May 04, 2023 90.86 91.30 88.29 88.84 2,018,446 -3.21(-3.49%)
May 03, 2023 91.72 94.45 91.48 92.05 2,334,608 +0.54(+0.59%)
May 02, 2023 94.78 94.84 90.35 91.51 2,629,775 -4.22(-4.41%)
May 01, 2023 99.40 99.40 95.45 95.73 2,159,327 -3.71(-3.73%)
Apr 28, 2023 96.74 99.66 96.39 99.44 1,552,067 +1.42(+1.45%)
Apr 27, 2023 97.59 98.71 96.80 98.02 1,366,108 +0.78(+0.80%)
Apr 26, 2023 97.90 99.10 96.90 97.24 1,325,669 -0.58(-0.59%)
Apr 25, 2023 99.49 99.57 97.63 97.81 1,603,865 -2.60(-2.59%)
Apr 24, 2023 101.41 101.69 100.11 100.42 1,267,568 -0.99(-0.98%)
Apr 21, 2023 100.78 102.42 99.30 101.41 2,367,945 +0.33(+0.32%)
Apr 20, 2023 100.09 101.55 97.86 101.08 3,858,665 -0.56(-0.55%)
Apr 19, 2023 99.98 102.32 99.27 101.64 2,482,787 +2.05(+2.06%)
Apr 18, 2023 98.51 99.77 98.24 99.59 2,239,256 +0.93(+0.94%)
Apr 17, 2023 96.10 98.67 95.32 98.66 2,477,474 +1.43(+1.47%)
Apr 14, 2023 98.12 98.82 96.67 97.23 1,639,114 +0.65(+0.68%)
Apr 13, 2023 95.66 96.59 94.97 96.57 1,520,780 +1.29(+1.35%)
Apr 12, 2023 97.20 97.59 94.92 95.29 1,556,650 -1.20(-1.25%)
Apr 11, 2023 95.31 97.08 95.27 96.49 1,848,836 +2.14(+2.27%)
Apr 10, 2023 92.61 94.61 92.42 94.34 1,287,369 +1.11(+1.19%)
Apr 06, 2023 93.73 94.17 92.88 93.24 1,841,771 -0.37(-0.39%)
Apr 05, 2023 93.40 94.17 92.55 93.60 2,051,551 -1.13(-1.20%)
Apr 04, 2023 96.33 96.49 93.63 94.74 1,915,126 -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.