Skip to main content

Discover Financial Services (NY: DFS )

136.56 -1.03 (-0.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 110.95 111.56 110.24 110.56 934,344 -0.17(-0.15%)
Dec 28, 2023 110.40 110.83 110.08 110.73 740,574 +0.32(+0.29%)
Dec 27, 2023 109.67 110.46 109.43 110.40 755,382 +0.58(+0.53%)
Dec 26, 2023 109.03 109.85 108.97 109.82 655,660 +0.65(+0.60%)
Dec 22, 2023 109.77 110.07 108.72 109.17 839,135 -0.17(-0.15%)
Dec 21, 2023 107.28 109.61 107.15 109.34 1,373,951 +3.48(+3.29%)
Dec 20, 2023 108.48 108.92 105.80 105.86 1,878,557 -1.32(-1.23%)
Dec 19, 2023 105.02 107.25 105.02 107.18 1,407,022 +2.08(+1.98%)
Dec 18, 2023 105.04 105.49 104.48 105.10 1,852,429 +0.81(+0.77%)
Dec 15, 2023 105.25 106.17 104.01 104.29 3,357,598 -1.66(-1.57%)
Dec 14, 2023 104.58 106.47 104.26 105.96 3,519,326 +1.88(+1.81%)
Dec 13, 2023 101.17 104.25 99.76 104.08 2,434,748 +3.02(+2.99%)
Dec 12, 2023 101.49 102.56 101.03 101.06 1,829,399 -0.55(-0.54%)
Dec 11, 2023 101.94 102.21 100.95 101.61 1,166,929 +0.00(+0.00%)
Dec 08, 2023 100.58 102.57 100.35 101.61 1,675,968 +0.95(+0.95%)
Dec 07, 2023 99.52 100.86 99.52 100.65 2,186,969 +1.60(+1.62%)
Dec 06, 2023 100.22 103.58 98.80 99.05 4,345,431 +1.59(+1.64%)
Dec 05, 2023 92.46 98.28 92.46 97.46 6,262,148 +4.27(+4.58%)
Dec 04, 2023 93.16 94.39 92.29 93.19 2,057,771 -0.87(-0.92%)
Dec 01, 2023 91.17 94.38 91.14 94.05 3,056,935 +2.58(+2.82%)
Nov 30, 2023 88.21 91.91 88.11 91.48 5,792,471 +4.04(+4.62%)
Nov 29, 2023 86.56 88.68 86.07 87.43 2,268,903 +1.64(+1.91%)
Nov 28, 2023 84.04 86.11 83.97 85.79 1,372,275 +1.75(+2.08%)
Nov 27, 2023 84.80 85.14 83.80 84.04 1,260,829 -1.31(-1.53%)
Nov 24, 2023 85.31 85.67 84.91 85.35 319,802 +0.30(+0.35%)
Nov 22, 2023 85.10 85.59 84.56 85.05 929,741 +0.52(+0.62%)
Nov 21, 2023 84.84 85.59 84.35 84.53 1,348,351 -0.30(-0.36%)
Nov 20, 2023 84.53 85.13 84.06 84.84 1,663,278 +0.56(+0.66%)
Nov 17, 2023 83.00 84.28 82.61 84.28 1,298,087 +2.13(+2.59%)
Nov 16, 2023 83.50 83.84 81.99 82.15 1,221,390 -1.42(-1.70%)
Nov 15, 2023 83.26 84.43 81.96 83.58 2,445,623 -0.01(-0.01%)
Nov 14, 2023 83.85 84.32 82.60 83.59 3,231,961 +1.81(+2.22%)
Nov 13, 2023 81.17 82.00 80.67 81.77 4,975,759 +0.29(+0.36%)
Nov 10, 2023 81.47 81.60 80.15 81.48 2,312,167 +0.62(+0.77%)
Nov 09, 2023 82.69 82.83 80.67 80.86 2,021,942 -1.43(-1.74%)
Nov 08, 2023 82.81 83.26 81.72 82.29 1,733,266 -0.51(-0.61%)
Nov 07, 2023 84.37 84.49 82.57 82.80 2,893,721 -1.62(-1.92%)
Nov 06, 2023 84.98 85.52 83.77 84.42 2,495,467 -0.64(-0.76%)
Nov 03, 2023 84.53 86.04 84.53 85.06 1,770,540 +1.93(+2.32%)
Nov 02, 2023 81.96 83.15 81.54 83.13 1,662,466 +2.55(+3.16%)
Nov 01, 2023 80.41 80.81 79.63 80.58 1,510,774 +0.50(+0.62%)
Oct 31, 2023 79.49 80.37 79.12 80.09 1,720,387 +0.92(+1.16%)
Oct 30, 2023 78.99 79.48 78.43 79.17 1,096,195 +0.63(+0.81%)
Oct 27, 2023 79.24 79.49 77.12 78.53 1,530,033 -0.32(-0.41%)
Oct 26, 2023 78.35 79.69 78.10 78.86 1,463,797 +0.21(+0.27%)
Oct 25, 2023 78.57 79.52 77.80 78.64 1,702,937 -0.46(-0.58%)
Oct 24, 2023 80.65 81.14 79.05 79.10 2,160,254 -1.27(-1.58%)
Oct 23, 2023 79.49 81.06 79.27 80.37 2,454,179 +0.18(+0.22%)
Oct 20, 2023 82.29 82.35 80.08 80.19 2,739,811 -2.34(-2.84%)
Oct 19, 2023 82.98 85.37 81.37 82.53 7,347,913 -7.08(-7.90%)
Oct 18, 2023 89.93 90.58 89.41 89.62 2,879,636 -1.14(-1.26%)
Oct 17, 2023 87.22 90.87 87.22 90.76 2,368,377 +2.15(+2.42%)
Oct 16, 2023 88.29 89.06 87.27 88.61 1,833,328 +1.39(+1.59%)
Oct 13, 2023 89.28 89.93 87.08 87.23 2,565,841 -1.30(-1.47%)
Oct 12, 2023 89.13 89.13 87.37 88.53 1,656,230 -0.03(-0.03%)
Oct 11, 2023 89.07 90.16 87.51 88.55 2,406,032 -0.57(-0.63%)
Oct 10, 2023 88.79 90.14 88.09 89.12 3,264,172 +1.32(+1.50%)
Oct 09, 2023 85.54 88.29 85.37 87.80 2,241,622 +1.27(+1.47%)
Oct 06, 2023 84.30 87.84 84.05 86.54 2,477,501 +1.50(+1.77%)
Oct 05, 2023 84.86 85.23 83.86 85.03 2,959,908 -0.20(-0.23%)
Oct 04, 2023 85.03 85.62 84.31 85.23 3,261,333 +0.09(+0.10%)
Oct 03, 2023 87.75 88.69 84.90 85.14 3,926,228 -3.48(-3.93%)
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.