Skip to main content

Discover Financial Services (NY: DFS )

151.30 +2.87 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 148.43 151.54 147.84 151.30 2,202,746 +2.87(+1.93%)
Oct 31, 2024 155.00 155.44 148.31 148.43 3,162,961 -6.07(-3.93%)
Oct 30, 2024 151.40 156.48 151.04 154.50 1,302,631 +3.76(+2.49%)
Oct 29, 2024 152.18 153.29 150.13 150.74 1,442,040 -2.14(-1.40%)
Oct 28, 2024 148.90 153.59 148.50 152.88 1,248,822 +3.98(+2.67%)
Oct 25, 2024 150.33 157.06 148.78 148.90 1,955,259 +5.78(+4.04%)
Oct 24, 2024 145.20 145.75 143.05 143.12 1,395,834 -2.04(-1.41%)
Oct 23, 2024 145.25 146.79 142.37 145.16 2,115,059 -0.29(-0.20%)
Oct 22, 2024 145.82 146.68 144.53 145.45 1,346,704 -1.02(-0.70%)
Oct 21, 2024 148.39 149.45 145.34 146.47 1,447,886 -2.21(-1.49%)
Oct 18, 2024 149.62 150.00 144.34 148.68 1,244,405 -1.78(-1.18%)
Oct 17, 2024 149.00 152.90 148.19 150.46 1,564,187 +2.93(+1.99%)
Oct 16, 2024 149.87 149.87 147.42 147.53 1,192,739 +0.39(+0.27%)
Oct 15, 2024 148.05 149.97 146.99 147.14 983,006 -0.17(-0.12%)
Oct 14, 2024 146.00 147.63 144.75 147.31 875,128 +1.50(+1.03%)
Oct 11, 2024 142.24 146.37 142.24 145.81 846,467 +4.07(+2.87%)
Oct 10, 2024 142.19 143.96 141.52 141.74 977,078 -1.41(-0.98%)
Oct 09, 2024 142.09 143.87 141.53 143.15 1,347,942 +1.06(+0.75%)
Oct 08, 2024 144.06 144.48 142.03 142.09 1,009,016 -1.97(-1.37%)
Oct 07, 2024 143.99 145.25 142.90 144.06 1,198,531 -0.83(-0.57%)
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%)
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.