U.S. markets open in 1 hour 45 minutes

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.15+0.97 (+0.79%)
At close: 4:00PM EDT
123.57 +0.42 (0.34%)
Pre-Market: 07:40AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021122.65123.92122.37123.15123.151,572,000
Jun 10, 2021124.80125.38122.10122.18122.181,735,200
Jun 09, 2021123.82123.95122.08123.03123.031,774,500
Jun 08, 2021122.55124.92121.24124.19124.191,669,200
Jun 07, 2021123.30124.47123.06123.59123.591,908,500
Jun 04, 2021122.93123.98122.19123.38123.381,780,000
Jun 03, 2021120.17122.95119.48122.58122.582,120,000
Jun 02, 2021121.65122.82120.67121.03121.031,886,700
Jun 01, 2021120.24121.42119.69120.88120.881,527,900
May 28, 2021118.27118.27115.73117.26117.261,182,600
May 27, 2021117.40118.27116.49118.02118.022,182,800
May 26, 2021115.05115.85114.09115.46115.461,357,200
May 25, 2021115.00117.57114.05114.30114.301,452,800
May 24, 2021115.00115.07113.73114.78114.783,142,000
May 21, 2021115.09116.74113.91113.97113.972,634,900
May 20, 2021114.83115.43113.21114.43114.431,401,200
May 19, 2021112.54114.78111.56114.67114.671,437,800
May 19, 20210.44 Dividend
May 18, 2021118.44118.93115.15115.23114.791,387,600
May 17, 2021117.14118.27116.05118.13117.681,441,300
May 14, 2021115.39117.23114.89116.82116.371,285,800
May 13, 2021112.04115.33111.62114.73114.291,594,100
May 12, 2021115.24116.61112.07112.36111.931,414,000
May 11, 2021116.75117.24112.90114.39113.952,553,600
May 10, 2021120.00121.44118.72118.74118.291,933,100
May 07, 2021116.38119.73115.74119.46119.001,519,900
May 06, 2021117.00117.82114.43117.73117.281,929,100
May 05, 2021116.17116.98115.92116.27115.831,445,000
May 04, 2021113.31116.04112.89115.42114.982,525,000
May 03, 2021115.57116.01112.64114.64114.202,001,000
Apr 30, 2021113.35114.80113.20114.00113.562,181,400
Apr 29, 2021112.50114.70112.15114.37113.932,510,900
Apr 28, 2021107.86112.07107.85111.52111.092,438,700
Apr 27, 2021105.87108.13105.80107.76107.352,107,200
Apr 26, 2021104.79107.27104.52106.19105.782,692,700
Apr 23, 202199.25103.0898.53102.84102.452,207,600
Apr 22, 202199.14101.5497.8499.5099.123,212,500
Apr 21, 202196.0298.4594.9198.4098.021,788,300
Apr 20, 2021100.03100.2296.0496.8096.431,708,000
Apr 19, 2021101.54101.5499.58100.61100.233,260,900
Apr 16, 2021103.11104.00101.45102.27101.881,601,400
Apr 15, 2021101.61102.7899.33102.00101.612,218,200
Apr 14, 202199.49102.7599.45101.32100.932,063,900
Apr 13, 202199.69100.0497.8599.7999.412,701,500
Apr 12, 202199.99100.7299.67100.45100.071,526,300
Apr 09, 2021100.32100.9599.55100.1899.801,604,100
Apr 08, 202197.8799.6196.2799.5299.141,682,400
Apr 07, 202199.59100.6698.3698.8098.421,294,700
Apr 06, 202198.6399.5098.1498.9298.541,480,700
Apr 05, 202198.7099.1597.9798.9098.521,526,500
Apr 01, 202195.5597.6795.5597.2096.831,593,100
Mar 31, 202195.4896.5594.3294.9994.632,285,600
Mar 30, 202194.3695.7893.8895.2694.902,781,000
Mar 29, 202195.3996.2493.3194.0893.721,975,100
Mar 26, 202197.5398.1394.4496.9696.591,995,600
Mar 25, 202192.1196.2890.3395.9595.582,476,800
Mar 24, 202193.2294.5892.6992.9392.583,277,900
Mar 23, 202193.7794.6189.8391.9891.635,601,000
Mar 22, 202194.3595.1793.1494.6894.321,968,600
Mar 19, 202195.0096.5093.2694.7894.428,962,900
Mar 18, 202199.43100.1395.2395.6895.312,623,400
Mar 17, 202199.6399.9997.1199.0898.702,265,600
Mar 16, 202199.96100.9597.0898.6298.242,409,300
Mar 15, 2021101.60102.2697.51100.72100.342,936,300
Mar 12, 2021103.47104.49101.78102.27101.882,071,300
Mar 11, 202199.41103.4098.48102.27101.882,128,100
Mar 10, 202198.00100.9297.8999.6199.232,174,000
Mar 09, 202197.6498.9196.1297.5397.162,088,000
Mar 08, 202198.5099.6096.9297.9297.552,141,800
Mar 05, 202197.4898.1092.2098.0297.651,960,900
Mar 04, 202195.8897.9892.2795.4095.042,050,200
Mar 03, 202197.0998.9096.7096.7696.391,982,400
Mar 02, 202197.6498.3996.4496.5496.171,362,800
Mar 01, 202196.4498.8696.4297.8797.502,051,200
Feb 26, 202194.4496.0092.4094.0793.712,256,800
Feb 25, 202198.5598.7593.6595.0094.642,818,700
Feb 24, 202195.7998.4794.8497.9697.592,510,600
Feb 23, 202195.9796.5092.6895.3094.941,957,100
Feb 22, 202193.5397.4093.1395.3995.032,070,300
Feb 19, 202191.3994.3591.2393.9293.562,544,900
Feb 18, 202191.3091.6688.6690.2689.922,088,800
Feb 17, 202194.6595.0290.6191.7091.353,730,900
Feb 17, 20210.44 Dividend
Feb 16, 202193.6796.5092.5595.9095.103,051,500
Feb 12, 202192.9094.3392.7493.7292.931,420,400
Feb 11, 202193.5194.0991.4692.7791.991,187,300
Feb 10, 202193.6394.3992.8693.3792.591,403,200
Feb 09, 202193.5594.1492.4192.6691.881,901,500
Feb 08, 202193.2494.4492.5894.3493.552,465,600
Feb 05, 202192.6694.5592.5892.8492.062,453,500
Feb 04, 202187.9191.7087.5191.5090.733,364,300
Feb 03, 202185.1787.5284.3387.3086.573,795,100
Feb 02, 202184.0086.1583.4685.3384.613,023,000
Feb 01, 202184.3885.2581.2782.1981.505,108,100
Jan 29, 202185.1385.2882.6683.5482.842,402,500
Jan 28, 202183.6986.1783.0185.8585.133,690,700
Jan 27, 202184.7384.7381.8282.1881.494,599,200
Jan 26, 202189.5289.5686.6186.8286.092,235,700
Jan 25, 202190.5791.0086.9489.0688.314,005,700
Jan 22, 202193.5694.3591.1492.2791.502,975,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...