Canada Markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.00+1.05 (+0.89%)
At close: 04:00PM EST
118.52 -0.48 (-0.40%)
After hours: 07:55PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023116.27119.91115.71119.00119.002,387,100
Feb 02, 2023116.64119.24116.44117.95117.953,374,900
Feb 01, 2023112.95117.33112.47115.83115.833,899,100
Jan 31, 2023114.78116.95114.36116.73116.732,206,800
Jan 30, 2023116.30117.31114.36114.44114.442,365,100
Jan 27, 2023115.69118.40115.69117.57117.572,438,500
Jan 26, 2023115.49115.95113.25114.69114.693,146,100
Jan 25, 2023110.38115.05110.35114.90114.903,578,500
Jan 24, 2023109.25112.37109.04111.49111.492,313,300
Jan 23, 2023106.42111.24106.29110.29110.293,631,500
Jan 20, 2023101.91106.21101.75106.14106.144,965,200
Jan 19, 202395.55102.1294.42101.90101.908,727,600
Jan 18, 2023105.39106.32102.21102.34102.344,751,000
Jan 17, 2023106.30107.02105.09105.41105.412,442,800
Jan 13, 2023104.11107.34104.11107.20107.201,737,200
Jan 12, 2023108.15108.30105.86106.06106.062,006,800
Jan 11, 2023105.51107.24105.51107.04107.042,633,800
Jan 10, 2023103.81105.70103.26105.61105.612,203,600
Jan 09, 2023103.91105.10103.56103.88103.882,551,200
Jan 06, 202399.58103.2299.58103.04103.042,212,600
Jan 05, 2023100.24100.8599.0499.5599.552,477,800
Jan 04, 202398.56101.7398.47101.27101.273,209,100
Jan 03, 202398.8099.9696.3996.9996.992,155,700
Dec 30, 202296.6197.9196.3997.8397.831,381,200
Dec 29, 202295.6297.5395.3697.4597.451,539,200
Dec 28, 202296.6797.3595.2295.2895.281,234,000
Dec 27, 202297.8097.8596.2796.7596.75915,000
Dec 23, 202296.8297.6096.0897.6097.60936,500
Dec 22, 202296.1896.8995.2196.8696.861,551,100
Dec 21, 202297.8198.6497.4897.8097.801,946,100
Dec 20, 202295.0796.9994.4296.7196.712,127,000
Dec 19, 202296.9397.4394.7395.1795.172,193,500
Dec 16, 202297.5098.6395.5496.8996.894,629,400
Dec 15, 2022101.45101.5995.8398.8898.884,212,000
Dec 14, 2022106.19106.82102.62103.45103.451,995,400
Dec 13, 2022105.45108.50105.26106.56106.562,485,000
Dec 12, 2022102.97105.71102.65105.28105.281,871,000
Dec 09, 2022102.29104.26102.06103.00103.001,526,000
Dec 08, 2022104.16105.07102.48102.93102.931,505,700
Dec 07, 2022103.29105.35102.82103.74103.742,118,300
Dec 06, 2022103.46105.35102.52103.87103.871,689,300
Dec 05, 2022104.36105.06102.98103.51103.511,448,900
Dec 02, 2022105.04107.42104.71105.40105.401,288,500
Dec 01, 2022108.31109.11105.75106.53106.532,080,100
Nov 30, 2022108.32108.37105.48108.36108.363,419,300
Nov 29, 2022107.01108.76106.52108.55108.551,193,200
Nov 28, 2022107.48108.21106.65106.85106.852,215,800
Nov 25, 2022108.33109.09108.05108.73108.73682,600
Nov 23, 2022107.94109.16107.34108.66108.66887,000
Nov 22, 2022107.98109.21107.61108.21108.212,194,200
Nov 21, 2022106.73108.57106.27108.14108.141,308,800
Nov 18, 2022109.00110.01106.84107.26107.261,670,400
Nov 17, 2022104.96107.63104.42107.04107.041,751,000
Nov 16, 2022104.90109.83104.90106.12106.123,426,600
Nov 15, 2022106.90108.19103.27103.63103.631,816,400
Nov 14, 2022107.50108.73105.76105.93105.931,538,400
Nov 11, 2022109.48111.59108.70108.78108.782,637,100
Nov 10, 2022105.07108.99105.07108.32108.322,538,500
Nov 09, 2022101.43101.64100.02100.04100.041,007,500
Nov 08, 2022101.04102.92100.82102.48102.481,185,600
Nov 07, 2022100.93101.1599.15101.01101.011,024,300
Nov 04, 202299.66101.9298.8299.8599.851,468,600
Nov 03, 202299.2899.2897.2297.9897.981,166,400
Nov 02, 2022103.39104.40100.96101.03101.031,915,300
Nov 01, 2022105.67106.30103.78103.89103.891,871,900
Oct 31, 2022104.96105.76104.42104.46104.461,269,000
Oct 28, 2022103.14106.08102.66105.64105.641,620,500
Oct 27, 2022103.61104.71102.62102.81102.811,620,500
Oct 26, 2022101.67104.29101.18102.22102.221,806,300
Oct 25, 202295.54100.2095.1599.9799.972,660,700
Oct 24, 202296.1896.7094.5395.8695.862,351,300
Oct 21, 202292.7894.7291.0694.6894.682,397,500
Oct 20, 202293.1495.3492.2892.7692.761,157,400
Oct 19, 202294.7295.9892.7893.4393.431,358,600
Oct 18, 202295.6196.3593.5796.2996.292,684,000
Oct 17, 202293.8294.1392.2092.7892.781,767,800
Oct 14, 202294.8595.9591.1091.2091.201,583,200
Oct 13, 202289.5094.4487.6494.0994.092,223,700
Oct 12, 202290.9592.5990.1191.5691.561,247,000
Oct 11, 202291.3392.7890.0090.8990.894,948,100
Oct 10, 202294.1994.5091.8191.8891.882,548,300
Oct 07, 202294.0094.5692.8193.4093.401,282,900
Oct 06, 202295.6596.8095.1995.3295.32798,300
Oct 05, 202295.6797.0995.0596.6896.681,122,300
Oct 04, 202295.7797.4495.6397.4097.401,705,500
Oct 03, 202292.6594.3290.6093.8993.891,858,000
Sept 30, 202291.7892.7290.4790.9290.921,579,300
Sept 29, 202291.8292.7190.6591.4291.421,226,700
Sept 28, 202291.6194.1591.1193.5893.581,248,900
Sept 27, 202292.4592.9589.6391.0091.001,128,700
Sept 26, 202292.7294.4890.6291.0591.051,456,500
Sept 23, 202293.9994.9892.1393.7393.731,746,800
Sept 22, 202298.0398.0794.8894.9794.971,401,400
Sept 21, 2022101.15102.0097.8197.8797.871,197,600
Sept 20, 2022101.40101.4999.15100.29100.291,452,500
Sept 19, 202299.64102.2399.39102.17102.171,207,800
Sept 16, 2022100.10101.1897.38100.91100.913,968,500
Sept 15, 202299.15102.7499.15100.91100.912,245,500
Sept 14, 202298.9999.3396.3199.0599.052,079,800
Sept 13, 2022100.36101.5297.9498.5198.511,677,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...