Skip to main content

Discover Financial Services (NY: DFS )

138.49 +0.91 (+0.66%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 87.93 88.69 87.38 87.88 1,752,515 +0.34(+0.39%)
Aug 30, 2023 88.48 88.59 87.47 87.54 2,437,735 -0.61(-0.70%)
Aug 29, 2023 87.11 88.18 87.05 88.15 1,901,587 +0.80(+0.92%)
Aug 28, 2023 87.00 88.20 87.00 87.35 2,200,671 +0.77(+0.89%)
Aug 25, 2023 87.15 87.65 85.86 86.58 2,498,926 -0.39(-0.45%)
Aug 24, 2023 87.24 88.74 86.50 86.97 3,390,406 +0.54(+0.62%)
Aug 23, 2023 86.33 86.77 85.76 86.44 2,964,580 +0.27(+0.32%)
Aug 22, 2023 88.95 89.19 86.03 86.16 3,702,023 -2.92(-3.28%)
Aug 21, 2023 90.29 90.70 87.96 89.09 2,872,267 -1.27(-1.40%)
Aug 18, 2023 88.83 91.33 88.65 90.36 3,092,069 +0.93(+1.04%)
Aug 17, 2023 89.95 90.75 88.74 89.43 7,982,144 +2.05(+2.35%)
Aug 16, 2023 89.06 89.80 86.35 87.37 7,762,820 -2.61(-2.90%)
Aug 15, 2023 90.51 92.25 88.69 89.99 8,932,292 -9.38(-9.44%)
Aug 14, 2023 99.48 100.22 98.89 99.37 1,654,788 -0.88(-0.88%)
Aug 11, 2023 99.85 100.51 99.81 100.25 1,475,237 -0.04(-0.04%)
Aug 10, 2023 101.62 102.04 100.23 100.29 2,048,221 -0.74(-0.73%)
Aug 09, 2023 101.00 102.37 100.29 101.02 2,074,690 -0.27(-0.27%)
Aug 08, 2023 98.10 101.45 97.35 101.30 2,002,186 +1.65(+1.65%)
Aug 07, 2023 99.72 100.03 99.00 99.65 903,196 +0.56(+0.57%)
Aug 04, 2023 99.27 100.33 98.76 99.09 1,682,168 -0.22(-0.22%)
Aug 03, 2023 99.33 99.83 98.57 99.31 1,224,292 -0.54(-0.54%)
Aug 02, 2023 100.36 100.36 98.88 99.85 1,128,871 -1.62(-1.59%)
Aug 01, 2023 101.63 101.69 100.53 101.47 1,410,349 -0.71(-0.69%)
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 +0.12(+0.10%)
Jun 14, 2023 114.20 114.95 111.98 113.39 3,118,941 -0.56(-0.49%)
Jun 13, 2023 111.31 114.07 111.11 113.96 1,891,995 +2.81(+2.53%)
Jun 12, 2023 110.47 111.79 110.21 111.15 2,164,686 +0.66(+0.60%)
Jun 09, 2023 109.99 110.81 109.49 110.49 2,619,081 +0.53(+0.48%)
Jun 08, 2023 109.39 110.22 108.81 109.96 1,961,968 +0.48(+0.43%)
Jun 07, 2023 109.22 110.16 108.91 109.48 3,077,177 +0.74(+0.69%)
Jun 06, 2023 105.67 108.75 105.59 108.74 1,354,746 +3.19(+3.02%)
Jun 05, 2023 105.93 106.12 104.37 105.55 1,591,546 -0.05(-0.05%)
Jun 02, 2023 103.39 106.30 102.61 105.60 2,188,110 +3.64(+3.57%)
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.