Skip to main content

Discover Financial Services (NY: DFS )

123.25 +0.60 (+0.49%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 122.07 123.37 121.44 122.65 2,525,645 +0.69(+0.57%)
Feb 26, 2024 121.21 123.38 121.03 121.96 2,347,770 +0.25(+0.21%)
Feb 23, 2024 121.13 123.39 120.37 121.71 3,228,376 +1.65(+1.37%)
Feb 22, 2024 120.99 122.37 120.00 120.06 4,384,546 -0.65(-0.54%)
Feb 21, 2024 121.45 123.92 120.28 120.71 7,291,956 -3.01(-2.43%)
Feb 20, 2024 122.81 126.62 120.42 123.72 22,572,598 +13.85(+12.61%)
Feb 16, 2024 109.61 111.03 109.06 109.87 1,334,617 -0.23(-0.21%)
Feb 15, 2024 109.33 110.15 108.88 110.10 1,524,162 +1.60(+1.48%)
Feb 14, 2024 108.57 108.95 107.63 108.50 1,327,553 +0.72(+0.66%)
Feb 13, 2024 107.81 108.31 106.50 107.78 1,542,382 -2.10(-1.91%)
Feb 12, 2024 108.69 110.70 108.60 109.88 1,858,353 +1.31(+1.21%)
Feb 09, 2024 108.17 108.82 107.42 108.57 1,072,609 +0.34(+0.31%)
Feb 08, 2024 107.28 108.32 106.05 108.23 1,273,142 +2.55(+2.41%)
Feb 07, 2024 105.40 105.87 103.49 105.68 1,745,057 +0.62(+0.59%)
Feb 06, 2024 105.98 106.45 104.13 105.07 1,963,438 -0.96(-0.91%)
Feb 05, 2024 105.17 106.63 105.08 106.03 1,562,697 -0.37(-0.35%)
Feb 02, 2024 105.91 107.30 105.11 106.40 1,465,743 +0.44(+0.41%)
Feb 01, 2024 105.25 106.30 103.93 105.96 2,073,985 +1.03(+0.99%)
Jan 31, 2024 106.03 107.48 104.82 104.93 2,378,024 -2.70(-2.51%)
Jan 30, 2024 105.11 108.05 105.11 107.63 1,965,411 +2.16(+2.05%)
Jan 29, 2024 106.20 106.45 104.56 105.47 1,362,901 -0.84(-0.79%)
Jan 26, 2024 103.65 106.49 103.33 106.32 2,748,068 +3.16(+3.07%)
Jan 25, 2024 101.14 104.02 101.14 103.16 2,593,370 +2.51(+2.49%)
Jan 24, 2024 100.31 100.98 99.23 100.65 2,128,606 +0.78(+0.78%)
Jan 23, 2024 99.21 100.09 98.51 99.87 1,928,141 +0.79(+0.79%)
Jan 22, 2024 97.20 101.49 97.15 99.09 3,399,264 +2.31(+2.38%)
Jan 19, 2024 96.94 98.11 96.25 96.78 5,545,824 +0.33(+0.34%)
Jan 18, 2024 100.47 104.06 95.91 96.45 11,273,075 -11.67(-10.80%)
Jan 17, 2024 107.31 108.94 107.20 108.13 3,800,563 -0.92(-0.84%)
Jan 16, 2024 107.93 109.07 107.13 109.04 2,441,050 +0.13(+0.12%)
Jan 12, 2024 110.69 110.95 107.63 108.91 2,275,761 -1.69(-1.53%)
Jan 11, 2024 110.20 110.70 108.45 110.60 1,750,564 +0.20(+0.18%)
Jan 10, 2024 110.52 111.49 109.69 110.41 1,680,052 -0.39(-0.35%)
Jan 09, 2024 110.95 111.28 110.36 110.79 1,090,230 -1.41(-1.26%)
Jan 08, 2024 110.94 112.23 110.77 112.20 1,129,051 +0.98(+0.88%)
Jan 05, 2024 109.17 112.35 108.67 111.22 1,659,056 +1.51(+1.38%)
Jan 04, 2024 110.27 111.21 109.46 109.71 1,328,556 -0.41(-0.37%)
Jan 03, 2024 112.36 112.53 109.32 110.12 1,268,065 -1.59(-1.42%)
Jan 02, 2024 110.68 112.07 110.42 111.71 1,308,868 -0.06(-0.05%)
Dec 29, 2023 112.17 112.78 111.45 111.77 924,242 -0.17(-0.15%)
Dec 28, 2023 111.61 112.04 111.28 111.94 732,567 +0.33(+0.29%)
Dec 27, 2023 110.87 111.66 110.62 111.61 747,215 +0.59(+0.53%)
Dec 26, 2023 110.22 111.05 110.16 111.02 648,571 +0.66(+0.59%)
Dec 22, 2023 110.97 111.28 109.91 110.37 830,063 -0.17(-0.15%)
Dec 21, 2023 108.46 110.80 108.32 110.53 1,359,097 +3.52(+3.29%)
Dec 20, 2023 109.67 110.11 106.95 107.02 1,858,247 -1.33(-1.23%)
Dec 19, 2023 106.17 108.42 106.17 108.35 1,391,810 +2.10(+1.97%)
Dec 18, 2023 106.19 106.65 105.62 106.25 1,832,402 +0.82(+0.77%)
Dec 15, 2023 106.40 107.33 105.14 105.43 3,321,298 -1.68(-1.57%)
Dec 14, 2023 105.72 107.64 105.40 107.11 3,481,277 +1.90(+1.80%)
Dec 13, 2023 102.28 105.39 100.85 105.22 2,408,425 +3.05(+2.99%)
Dec 12, 2023 102.60 103.68 102.13 102.16 1,809,621 -0.56(-0.54%)
Dec 11, 2023 103.06 103.33 102.06 102.72 1,154,313 +0.00(+0.00%)
Dec 08, 2023 101.67 103.69 101.45 102.72 1,657,848 +0.96(+0.95%)
Dec 07, 2023 100.61 101.96 100.61 101.75 2,163,325 +1.62(+1.62%)
Dec 06, 2023 101.32 104.72 99.88 100.13 4,298,450 +1.61(+1.63%)
Dec 05, 2023 93.47 99.36 93.47 98.52 6,194,444 +4.32(+4.58%)
Dec 04, 2023 94.18 95.42 93.30 94.21 2,035,524 -0.88(-0.92%)
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.