Canada markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.35+1.08 (+0.87%)
At close: 04:00PM EDT
125.65 +0.30 (+0.24%)
After hours: 07:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024125.66126.15123.80125.35125.351,548,500
Apr 18, 2024120.75125.39120.55124.27124.272,285,100
Apr 17, 2024120.91121.48119.67119.89119.891,746,000
Apr 16, 2024121.50121.50119.31119.57119.57994,100
Apr 15, 2024122.74123.21120.47121.31121.31788,900
Apr 12, 2024121.84122.32120.51120.91120.911,019,800
Apr 11, 2024122.99123.66121.08122.94122.94778,900
Apr 10, 2024124.27124.36121.80123.29123.291,375,000
Apr 09, 2024125.80126.43124.86125.34125.34935,300
Apr 08, 2024125.97127.33125.60125.71125.711,002,100
Apr 05, 2024125.08126.47124.68125.86125.86976,000
Apr 04, 2024128.80129.99124.93125.00125.001,184,100
Apr 03, 2024127.50128.50126.47126.89126.891,077,200
Apr 02, 2024128.22129.04127.73127.81127.81813,800
Apr 01, 2024130.39131.64128.79129.38129.381,282,300
Mar 28, 2024128.00131.65127.61131.09131.091,914,700
Mar 27, 2024126.74128.03125.80128.00128.001,416,700
Mar 26, 2024125.19126.38125.19125.42125.42873,200
Mar 25, 2024125.51126.45125.08125.26125.261,135,900
Mar 22, 2024127.18127.90125.73125.76125.76940,300
Mar 21, 2024126.16127.89125.82127.18127.181,612,100
Mar 20, 2024121.03125.85120.77125.77125.771,006,200
Mar 19, 2024120.53122.00120.33121.24121.241,286,000
Mar 18, 2024120.50120.78119.45120.38120.381,403,500
Mar 15, 2024122.41123.96119.61120.24120.243,134,400
Mar 14, 2024126.02127.70123.41123.84123.841,603,500
Mar 13, 2024124.89126.00124.70125.96125.961,428,000
Mar 12, 2024122.48124.98121.82124.75124.751,824,300
Mar 11, 2024121.00122.02120.45121.92121.921,502,900
Mar 08, 2024121.44122.11120.83121.26121.261,133,100
Mar 07, 2024120.46121.93120.32121.52121.521,613,900
Mar 06, 2024121.62121.81118.74119.40119.402,458,900
Mar 05, 2024119.55122.99119.55121.27121.272,451,000
Mar 04, 2024120.71121.23119.94120.07120.071,662,300
Mar 01, 2024120.77121.48120.43120.81120.811,984,300
Feb 29, 2024123.40123.60120.41120.70120.703,581,600
Feb 28, 2024122.65123.91122.31123.25123.251,525,600
Feb 27, 2024122.07123.37121.44122.65122.652,525,600
Feb 26, 2024121.21123.38121.03121.96121.962,347,800
Feb 23, 2024121.13123.39120.37121.71121.713,228,000
Feb 22, 2024120.99122.37120.00120.06120.064,384,500
Feb 21, 2024121.45123.92120.28120.71120.717,292,800
Feb 21, 20240.7 Dividend
Feb 20, 2024123.50127.34121.10124.42123.7222,451,100
Feb 16, 2024110.23111.66109.68110.49109.871,327,100
Feb 15, 2024109.95110.77109.50110.72110.101,515,600
Feb 14, 2024109.18109.57108.24109.11108.501,320,100
Feb 13, 2024108.42108.92107.10108.39107.781,533,700
Feb 12, 2024109.30111.33109.21110.50109.881,847,900
Feb 09, 2024108.78109.44108.03109.18108.571,066,600
Feb 08, 2024107.89108.93106.65108.84108.231,266,000
Feb 07, 2024106.00106.47104.08106.28105.681,735,200
Feb 06, 2024106.58107.06104.72105.66105.071,952,400
Feb 05, 2024105.77107.24105.67106.63106.031,553,900
Feb 02, 2024106.51107.91105.71107.00106.401,457,500
Feb 01, 2024105.84106.90104.52106.56105.962,062,300
Jan 31, 2024106.63108.09105.41105.52104.932,364,600
Jan 30, 2024105.70108.66105.70108.24107.631,954,400
Jan 29, 2024106.80107.05105.16106.07105.471,355,200
Jan 26, 2024104.24107.09103.91106.92106.322,732,400
Jan 25, 2024101.71104.61101.71103.74103.162,578,800
Jan 24, 2024100.88101.5699.79101.22100.652,116,500
Jan 23, 202499.77100.6699.07100.4499.871,914,900
Jan 22, 202497.75102.0697.7099.6599.093,380,100
Jan 19, 202497.4998.6796.8097.3396.785,514,500
Jan 18, 2024101.04104.6596.4697.0096.4511,214,500
Jan 17, 2024107.92109.56107.81108.74108.133,878,100
Jan 16, 2024108.54109.69107.74109.66109.042,427,800
Jan 12, 2024111.32111.58108.24109.53108.912,262,900
Jan 11, 2024110.82111.33109.07111.23110.601,740,700
Jan 10, 2024111.14112.12110.31111.03110.411,670,600
Jan 09, 2024111.58111.91110.98111.42110.791,084,100
Jan 08, 2024111.57112.87111.40112.84112.211,122,700
Jan 05, 2024109.79112.99109.29111.85111.221,649,200
Jan 04, 2024110.89111.84110.08110.33109.711,321,100
Jan 03, 2024113.00113.17109.94110.74110.121,260,900
Jan 02, 2024111.31112.70111.05112.34111.711,273,200
Dec 29, 2023112.80113.42112.08112.40111.77919,000
Dec 28, 2023112.24112.67111.91112.57111.94728,400
Dec 27, 2023111.50112.30111.25112.24111.61743,000
Dec 26, 2023110.84111.68110.78111.65111.02644,900
Dec 22, 2023111.60111.91110.53110.99110.37825,400
Dec 21, 2023109.07111.43108.93111.16110.531,351,300
Dec 20, 2023110.29110.73107.56107.62107.011,847,800
Dec 19, 2023106.77109.04106.77108.96108.351,384,000
Dec 18, 2023106.79107.25106.22106.85106.251,822,100
Dec 15, 2023107.00107.94105.74106.03105.433,302,100
Dec 14, 2023106.32108.25106.00107.72107.113,461,700
Dec 13, 2023102.86105.99101.42105.81105.212,396,000
Dec 12, 2023103.18104.27102.71102.74102.161,799,400
Dec 11, 2023103.64103.91102.64103.30102.721,147,800
Dec 08, 2023102.25104.28102.02103.30102.721,648,500
Dec 07, 2023101.18102.54101.18102.33101.752,151,200
Dec 06, 2023101.89105.31100.45100.70100.134,275,900
Dec 05, 202394.0099.9294.0099.0898.526,160,100
Dec 04, 202394.7195.9693.8394.7494.212,024,100
Dec 01, 202392.6995.9692.6695.6295.083,006,700
Nov 30, 202389.6893.4589.5893.0092.485,697,900
Nov 29, 202388.0090.1687.5088.8988.392,232,300
Nov 28, 202385.4487.5585.3787.2286.731,349,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...