Skip to main content

Discover Financial Services (NY: DFS )

144.89 +8.52 (+6.25%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 139.66 145.00 139.00 144.89 1,149,411 +8.52(+6.25%)
Oct 03, 2024 136.69 136.73 134.09 136.37 585,391 -0.95(-0.69%)
Oct 02, 2024 137.10 138.26 135.00 137.32 603,384 +0.92(+0.67%)
Oct 01, 2024 140.40 140.51 135.62 136.40 1,149,990 -3.89(-2.77%)
Sep 30, 2024 139.17 140.65 138.24 140.29 1,485,038 +1.04(+0.75%)
Sep 27, 2024 139.00 140.85 138.21 139.25 967,843 +0.92(+0.67%)
Sep 26, 2024 136.73 138.89 135.54 138.33 1,066,652 +2.41(+1.77%)
Sep 25, 2024 137.28 137.28 134.88 135.92 939,974 -0.55(-0.40%)
Sep 24, 2024 140.20 140.36 132.73 136.47 1,690,796 -3.73(-2.66%)
Sep 23, 2024 143.79 144.46 139.93 140.20 1,349,860 -2.29(-1.61%)
Sep 20, 2024 143.50 143.70 141.07 142.49 2,016,883 -1.43(-0.99%)
Sep 19, 2024 138.87 144.05 138.40 143.92 1,925,209 +7.81(+5.74%)
Sep 18, 2024 138.16 139.88 135.69 136.11 1,170,311 -1.47(-1.07%)
Sep 17, 2024 134.53 138.88 134.37 137.58 1,151,810 +3.67(+2.74%)
Sep 16, 2024 131.55 134.32 131.31 133.91 1,109,511 +2.58(+1.96%)
Sep 13, 2024 129.85 132.29 129.85 131.33 925,413 +2.07(+1.60%)
Sep 12, 2024 128.68 129.56 126.19 129.26 788,007 +0.58(+0.45%)
Sep 11, 2024 127.31 128.93 124.47 128.68 1,336,091 -1.66(-1.27%)
Sep 10, 2024 132.66 132.66 123.73 130.34 2,619,452 -2.99(-2.24%)
Sep 09, 2024 129.57 134.84 129.57 133.33 1,084,383 +4.65(+3.61%)
Sep 06, 2024 132.45 135.05 128.36 128.68 1,008,260 -3.70(-2.79%)
Sep 05, 2024 136.31 136.67 131.11 132.38 1,379,853 -2.70(-2.00%)
Sep 04, 2024 139.00 139.56 134.75 135.08 1,094,329 -3.04(-2.20%)
Sep 03, 2024 137.74 139.66 136.86 138.12 1,329,866 -0.59(-0.43%)
Aug 30, 2024 137.58 139.10 136.42 138.71 1,395,071 +1.13(+0.82%)
Aug 29, 2024 136.98 137.74 134.51 137.58 1,044,606 +1.68(+1.24%)
Aug 28, 2024 132.69 135.99 132.68 135.90 1,042,674 +2.57(+1.93%)
Aug 27, 2024 132.81 133.72 131.86 133.33 542,963 +0.59(+0.44%)
Aug 26, 2024 133.72 134.33 131.84 132.74 1,098,999 -0.19(-0.14%)
Aug 23, 2024 132.25 134.65 131.38 132.93 1,915,292 +1.69(+1.29%)
Aug 22, 2024 132.81 133.11 130.96 131.24 1,154,480 -1.42(-1.07%)
Aug 21, 2024 135.04 135.59 132.19 132.66 1,705,942 -1.89(-1.40%)
Aug 20, 2024 135.56 135.98 134.01 134.55 903,168 -1.36(-1.00%)
Aug 19, 2024 133.10 136.19 133.10 135.91 619,964 +2.81(+2.11%)
Aug 16, 2024 129.78 133.20 129.78 133.10 1,175,667 +3.09(+2.38%)
Aug 15, 2024 129.22 131.83 128.51 130.00 1,153,922 +2.92(+2.30%)
Aug 14, 2024 125.67 127.91 125.26 127.08 536,741 +1.12(+0.89%)
Aug 13, 2024 123.88 126.47 123.47 125.95 581,413 +2.89(+2.35%)
Aug 12, 2024 124.75 125.71 122.59 123.06 960,778 -2.67(-2.12%)
Aug 09, 2024 124.56 125.78 123.16 125.73 634,210 +1.28(+1.03%)
Aug 08, 2024 124.12 126.06 123.73 124.44 1,030,213 +1.68(+1.37%)
Aug 07, 2024 127.09 128.31 122.59 122.76 747,521 -1.85(-1.48%)
Aug 06, 2024 122.28 125.76 122.09 124.61 1,643,489 +1.74(+1.42%)
Aug 05, 2024 124.75 125.11 121.73 122.87 1,115,564 -5.54(-4.31%)
Aug 02, 2024 134.06 134.06 126.90 128.41 1,566,994 -7.04(-5.20%)
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.