Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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