Canada markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.28-0.20 (-0.15%)
At close: 04:00PM EDT
131.97 +0.69 (+0.53%)
After hours: 08:00PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024131.54131.88130.14131.28131.28756,400
Jul 11, 2024129.23131.58129.20131.48131.48748,600
Jul 10, 2024129.65130.12128.28129.20129.20693,300
Jul 09, 2024128.86131.82128.25130.00130.00943,500
Jul 08, 2024130.12130.76128.09128.86128.861,290,400
Jul 05, 2024131.23132.45128.67128.89128.891,303,000
Jul 03, 2024132.76133.50130.38132.06132.06897,600
Jul 02, 2024132.94133.71132.01133.54133.541,130,300
Jul 01, 2024132.00133.78131.21132.95132.951,522,000
Jun 28, 2024125.03131.09124.62130.81130.813,689,800
Jun 27, 2024125.35125.46122.34123.73123.732,002,500
Jun 26, 2024125.79126.48125.21125.35125.351,679,700
Jun 25, 2024127.40127.48125.95126.42126.421,078,700
Jun 24, 2024126.97128.78125.84127.67127.671,127,900
Jun 21, 2024128.00128.10126.06126.97126.971,663,600
Jun 20, 2024126.81127.86125.53127.78127.781,068,900
Jun 18, 2024126.00127.00125.55126.93126.93995,000
Jun 17, 2024121.82125.85121.66125.71125.711,195,700
Jun 14, 2024121.51122.40121.36122.00122.001,384,800
Jun 13, 2024123.12123.60120.97122.33122.331,184,900
Jun 12, 2024122.50125.13122.38123.67123.67922,000
Jun 11, 2024124.77124.77121.07121.74121.741,226,200
Jun 10, 2024124.29125.93123.03125.81125.811,122,900
Jun 07, 2024122.08125.92121.84124.90124.90924,800
Jun 06, 2024123.00124.56122.37122.76122.761,264,900
Jun 05, 2024121.24122.14120.36122.13122.13900,600
Jun 04, 2024121.88122.90120.20121.10121.101,024,800
Jun 03, 2024123.00123.50120.62122.81122.811,171,600
May 31, 2024121.29122.97120.72122.66122.663,032,600
May 30, 2024122.29122.60120.72121.11121.111,499,500
May 29, 2024120.44121.82119.95121.68121.681,159,400
May 28, 2024123.12123.21121.11121.82121.821,059,100
May 24, 2024123.00124.31122.95123.22123.221,003,800
May 23, 2024124.33124.33121.34122.81122.811,040,800
May 22, 2024124.48125.93123.64124.31124.311,977,400
May 22, 20240.7 Dividend
May 21, 2024124.81125.39124.37125.18124.481,033,400
May 20, 2024125.55126.04124.20124.61123.91698,300
May 17, 2024125.39125.55124.66125.42124.721,084,100
May 16, 2024126.90127.24123.59124.81124.111,708,100
May 15, 2024125.67126.73125.23126.73126.021,735,200
May 14, 2024124.56124.93123.78124.40123.701,053,300
May 13, 2024124.37124.68123.52124.17123.481,473,100
May 10, 2024124.42124.70123.19123.40122.71979,100
May 09, 2024123.35124.48123.24124.04123.351,135,200
May 08, 2024122.92124.04122.92123.57122.88519,600
May 07, 2024126.28126.57123.58123.61122.92721,000
May 06, 2024126.18126.74125.21125.36124.661,153,700
May 03, 2024125.61125.62123.90125.04124.34811,000
May 02, 2024124.86125.43123.80124.51123.811,620,600
May 01, 2024126.08126.83122.88123.58122.891,947,700
Apr 30, 2024127.13127.84126.51126.73126.021,334,800
Apr 29, 2024127.90128.53127.17128.00127.28738,200
Apr 26, 2024125.50128.40125.41127.70126.991,154,900
Apr 25, 2024128.87129.07125.60125.67124.971,448,600
Apr 24, 2024128.26130.57127.58129.02128.301,805,500
Apr 23, 2024126.36129.35126.00129.24128.521,884,000
Apr 22, 2024126.04126.70124.38126.68125.971,136,800
Apr 19, 2024125.66126.15123.80125.35124.651,548,500
Apr 18, 2024120.75125.39120.55124.27123.582,285,100
Apr 17, 2024120.91121.48119.67119.89119.221,746,000
Apr 16, 2024121.50121.50119.31119.57118.90994,100
Apr 15, 2024122.74123.21120.47121.31120.63788,900
Apr 12, 2024121.84122.32120.51120.91120.231,019,800
Apr 11, 2024122.99123.66121.08122.94122.25778,900
Apr 10, 2024124.27124.36121.80123.29122.601,375,000
Apr 09, 2024125.80126.43124.86125.34124.64935,300
Apr 08, 2024125.97127.33125.60125.71125.011,002,100
Apr 05, 2024125.08126.47124.68125.86125.16976,000
Apr 04, 2024128.80129.99124.93125.00124.301,184,100
Apr 03, 2024127.50128.50126.47126.89126.181,077,200
Apr 02, 2024128.22129.04127.73127.81127.10813,800
Apr 01, 2024130.39131.64128.79129.38128.661,282,300
Mar 28, 2024128.00131.65127.61131.09130.361,914,700
Mar 27, 2024126.74128.03125.80128.00127.281,416,700
Mar 26, 2024125.19126.38125.19125.42124.72873,200
Mar 25, 2024125.51126.45125.08125.26124.561,135,900
Mar 22, 2024127.18127.90125.73125.76125.06940,300
Mar 21, 2024126.16127.89125.82127.18126.471,612,100
Mar 20, 2024121.03125.85120.77125.77125.071,006,200
Mar 19, 2024120.53122.00120.33121.24120.561,286,000
Mar 18, 2024120.50120.78119.45120.38119.711,403,500
Mar 15, 2024122.41123.96119.61120.24119.573,134,400
Mar 14, 2024126.02127.70123.41123.84123.151,603,500
Mar 13, 2024124.89126.00124.70125.96125.261,428,000
Mar 12, 2024122.48124.98121.82124.75124.051,824,300
Mar 11, 2024121.00122.02120.45121.92121.241,502,900
Mar 08, 2024121.44122.11120.83121.26120.581,133,100
Mar 07, 2024120.46121.93120.32121.52120.841,613,900
Mar 06, 2024121.62121.81118.74119.40118.732,458,900
Mar 05, 2024119.55122.99119.55121.27120.592,451,000
Mar 04, 2024120.71121.23119.94120.07119.401,662,300
Mar 01, 2024120.77121.48120.43120.81120.131,984,300
Feb 29, 2024123.40123.60120.41120.70120.033,581,600
Feb 28, 2024122.65123.91122.31123.25122.561,525,600
Feb 27, 2024122.07123.37121.44122.65121.962,525,600
Feb 26, 2024121.21123.38121.03121.96121.282,347,800
Feb 23, 2024121.13123.39120.37121.71121.033,228,000
Feb 22, 2024120.99122.37120.00120.06119.394,384,500
Feb 21, 2024121.45123.92120.28120.71120.037,292,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...