Skip to main content

Discover Financial Services (NY: DFS )

86.63 +0.30 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 86.86 87.60 86.06 86.63 2,082,571 +0.30(+0.35%)
Sep 28, 2023 84.75 86.71 84.56 86.33 2,082,802 +1.07(+1.25%)
Sep 27, 2023 87.21 87.41 84.43 85.26 1,941,902 -1.60(-1.84%)
Sep 26, 2023 86.70 88.09 86.52 86.86 1,662,795 -0.71(-0.81%)
Sep 25, 2023 86.70 87.60 87.01 87.57 1,298,426 +0.38(+0.44%)
Sep 22, 2023 87.93 88.05 87.04 87.19 1,273,617 -0.36(-0.41%)
Sep 21, 2023 87.54 88.69 87.53 87.55 1,374,750 -1.11(-1.25%)
Sep 20, 2023 89.66 90.03 88.53 88.66 1,165,055 -0.15(-0.17%)
Sep 19, 2023 88.51 89.12 88.09 88.81 1,785,786 +0.34(+0.38%)
Sep 18, 2023 89.12 89.26 87.71 88.47 1,509,522 -1.27(-1.42%)
Sep 15, 2023 89.78 91.34 89.42 89.74 4,135,051 -0.34(-0.38%)
Sep 14, 2023 89.74 90.75 89.37 90.08 2,069,191 +1.41(+1.59%)
Sep 13, 2023 89.66 89.83 88.00 88.67 1,815,008 -0.47(-0.53%)
Sep 12, 2023 89.25 90.02 87.45 89.14 2,873,816 -0.49(-0.55%)
Sep 11, 2023 90.44 90.83 89.50 89.63 1,165,176 +0.06(+0.07%)
Sep 08, 2023 89.80 90.08 88.88 89.57 1,092,915 +0.18(+0.20%)
Sep 07, 2023 90.60 91.46 89.12 89.39 1,845,046 -2.12(-2.32%)
Sep 06, 2023 91.13 92.09 90.44 91.51 1,876,288 -0.30(-0.33%)
Sep 05, 2023 91.54 92.41 91.06 91.81 2,235,132 -0.25(-0.27%)
Sep 01, 2023 91.29 92.17 90.87 92.06 1,437,967 +1.99(+2.21%)
Aug 31, 2023 90.12 90.90 89.56 90.07 1,709,937 +0.35(+0.39%)
Aug 30, 2023 90.68 90.80 89.65 89.72 2,378,509 -0.63(-0.70%)
Aug 29, 2023 89.28 90.38 89.22 90.35 1,855,387 +0.82(+0.92%)
Aug 28, 2023 89.17 90.40 89.17 89.53 2,147,205 +0.79(+0.89%)
Aug 25, 2023 89.32 89.83 88.00 88.74 2,438,214 -0.40(-0.45%)
Aug 24, 2023 89.41 90.95 88.65 89.14 3,308,035 +0.55(+0.62%)
Aug 23, 2023 88.48 88.93 87.90 88.59 2,892,554 +0.28(+0.32%)
Aug 22, 2023 91.17 91.41 88.17 88.31 3,612,080 -3.00(-3.28%)
Aug 21, 2023 92.54 92.96 90.15 91.31 2,802,483 -1.30(-1.40%)
Aug 18, 2023 91.04 93.61 90.86 92.61 3,016,946 +0.95(+1.04%)
Aug 17, 2023 92.19 93.01 90.95 91.65 7,788,213 +2.10(+2.35%)
Aug 16, 2023 91.28 92.03 88.50 89.55 7,574,218 -2.68(-2.90%)
Aug 15, 2023 92.76 94.55 90.90 92.23 8,715,277 -9.61(-9.44%)
Aug 14, 2023 101.96 102.72 101.36 101.84 1,614,584 -0.90(-0.88%)
Aug 11, 2023 102.34 103.01 102.30 102.75 1,439,395 -0.04(-0.04%)
Aug 10, 2023 104.15 104.58 102.73 102.78 1,998,458 -0.75(-0.73%)
Aug 09, 2023 103.51 104.92 102.78 103.54 2,024,284 -0.28(-0.27%)
Aug 08, 2023 100.54 103.98 99.77 103.82 1,953,542 +1.69(+1.65%)
Aug 07, 2023 102.20 102.52 101.47 102.13 881,252 +0.57(+0.57%)
Aug 04, 2023 101.74 102.83 101.22 101.56 1,641,298 -0.23(-0.22%)
Aug 03, 2023 101.80 102.32 101.03 101.78 1,194,547 -0.56(-0.54%)
Aug 02, 2023 102.86 102.86 101.35 102.34 1,101,445 -1.66(-1.59%)
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.