Skip to main content

Discover Financial Services (NY: DFS )

130.76 +2.76 (+2.16%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.