Skip to main content

Discover Financial Services (NY: DFS )

138.51 +0.93 (+0.68%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 101.61 103.24 101.51 102.18 2,036,923 +0.85(+0.84%)
Jul 28, 2023 102.30 102.43 101.13 101.32 1,322,264 +0.47(+0.47%)
Jul 27, 2023 103.66 103.76 100.58 100.85 1,845,775 -2.24(-2.17%)
Jul 26, 2023 104.88 105.45 102.58 103.09 2,077,232 -1.42(-1.36%)
Jul 25, 2023 105.23 105.61 103.90 104.51 3,043,400 -0.85(-0.81%)
Jul 24, 2023 101.65 105.69 101.58 105.36 3,449,001 +3.61(+3.55%)
Jul 21, 2023 98.56 103.11 98.35 101.75 5,463,853 +2.58(+2.60%)
Jul 20, 2023 100.06 103.45 97.80 99.17 11,616,079 -18.78(-15.92%)
Jul 19, 2023 117.60 118.58 117.36 117.95 2,515,703 +0.15(+0.12%)
Jul 18, 2023 117.07 118.11 116.53 117.81 1,501,797 +1.29(+1.10%)
Jul 17, 2023 114.50 117.15 114.12 116.52 1,465,555 +1.75(+1.53%)
Jul 14, 2023 116.42 116.45 113.78 114.77 1,133,081 -1.08(-0.94%)
Jul 13, 2023 115.81 116.53 115.29 115.85 1,519,103 +0.54(+0.47%)
Jul 12, 2023 117.03 117.16 114.84 115.31 2,836,495 -0.36(-0.31%)
Jul 11, 2023 115.32 116.58 114.99 115.67 1,441,975 +0.97(+0.84%)
Jul 10, 2023 113.35 114.84 113.24 114.70 1,372,862 +1.50(+1.33%)
Jul 07, 2023 112.02 114.34 111.75 113.20 1,770,942 +1.26(+1.12%)
Jul 06, 2023 111.22 111.96 109.95 111.94 1,439,399 -0.64(-0.57%)
Jul 05, 2023 113.27 113.92 112.50 112.58 1,494,833 -1.73(-1.52%)
Jul 03, 2023 113.08 115.17 113.00 114.31 985,841 +1.20(+1.06%)
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%)
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.