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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	116.27	119.91	115.71	119.00	119.00	2,387,100
Feb 02, 2023	116.64	119.24	116.44	117.95	117.95	3,374,900
Feb 01, 2023	112.95	117.33	112.47	115.83	115.83	3,899,100
Jan 31, 2023	114.78	116.95	114.36	116.73	116.73	2,206,800
Jan 30, 2023	116.30	117.31	114.36	114.44	114.44	2,365,100
Jan 27, 2023	115.69	118.40	115.69	117.57	117.57	2,438,500
Jan 26, 2023	115.49	115.95	113.25	114.69	114.69	3,146,100
Jan 25, 2023	110.38	115.05	110.35	114.90	114.90	3,578,500
Jan 24, 2023	109.25	112.37	109.04	111.49	111.49	2,313,300
Jan 23, 2023	106.42	111.24	106.29	110.29	110.29	3,631,500
Jan 20, 2023	101.91	106.21	101.75	106.14	106.14	4,965,200
Jan 19, 2023	95.55	102.12	94.42	101.90	101.90	8,727,600
Jan 18, 2023	105.39	106.32	102.21	102.34	102.34	4,751,000
Jan 17, 2023	106.30	107.02	105.09	105.41	105.41	2,442,800
Jan 13, 2023	104.11	107.34	104.11	107.20	107.20	1,737,200
Jan 12, 2023	108.15	108.30	105.86	106.06	106.06	2,006,800
Jan 11, 2023	105.51	107.24	105.51	107.04	107.04	2,633,800
Jan 10, 2023	103.81	105.70	103.26	105.61	105.61	2,203,600
Jan 09, 2023	103.91	105.10	103.56	103.88	103.88	2,551,200
Jan 06, 2023	99.58	103.22	99.58	103.04	103.04	2,212,600
Jan 05, 2023	100.24	100.85	99.04	99.55	99.55	2,477,800
Jan 04, 2023	98.56	101.73	98.47	101.27	101.27	3,209,100
Jan 03, 2023	98.80	99.96	96.39	96.99	96.99	2,155,700
Dec 30, 2022	96.61	97.91	96.39	97.83	97.83	1,381,200
Dec 29, 2022	95.62	97.53	95.36	97.45	97.45	1,539,200
Dec 28, 2022	96.67	97.35	95.22	95.28	95.28	1,234,000
Dec 27, 2022	97.80	97.85	96.27	96.75	96.75	915,000
Dec 23, 2022	96.82	97.60	96.08	97.60	97.60	936,500
Dec 22, 2022	96.18	96.89	95.21	96.86	96.86	1,551,100
Dec 21, 2022	97.81	98.64	97.48	97.80	97.80	1,946,100
Dec 20, 2022	95.07	96.99	94.42	96.71	96.71	2,127,000
Dec 19, 2022	96.93	97.43	94.73	95.17	95.17	2,193,500
Dec 16, 2022	97.50	98.63	95.54	96.89	96.89	4,629,400
Dec 15, 2022	101.45	101.59	95.83	98.88	98.88	4,212,000
Dec 14, 2022	106.19	106.82	102.62	103.45	103.45	1,995,400
Dec 13, 2022	105.45	108.50	105.26	106.56	106.56	2,485,000
Dec 12, 2022	102.97	105.71	102.65	105.28	105.28	1,871,000
Dec 09, 2022	102.29	104.26	102.06	103.00	103.00	1,526,000
Dec 08, 2022	104.16	105.07	102.48	102.93	102.93	1,505,700
Dec 07, 2022	103.29	105.35	102.82	103.74	103.74	2,118,300
Dec 06, 2022	103.46	105.35	102.52	103.87	103.87	1,689,300
Dec 05, 2022	104.36	105.06	102.98	103.51	103.51	1,448,900
Dec 02, 2022	105.04	107.42	104.71	105.40	105.40	1,288,500
Dec 01, 2022	108.31	109.11	105.75	106.53	106.53	2,080,100
Nov 30, 2022	108.32	108.37	105.48	108.36	108.36	3,419,300
Nov 29, 2022	107.01	108.76	106.52	108.55	108.55	1,193,200
Nov 28, 2022	107.48	108.21	106.65	106.85	106.85	2,215,800
Nov 25, 2022	108.33	109.09	108.05	108.73	108.73	682,600
Nov 23, 2022	107.94	109.16	107.34	108.66	108.66	887,000
Nov 22, 2022	107.98	109.21	107.61	108.21	108.21	2,194,200
Nov 21, 2022	106.73	108.57	106.27	108.14	108.14	1,308,800
Nov 18, 2022	109.00	110.01	106.84	107.26	107.26	1,670,400
Nov 17, 2022	104.96	107.63	104.42	107.04	107.04	1,751,000
Nov 16, 2022	104.90	109.83	104.90	106.12	106.12	3,426,600
Nov 15, 2022	106.90	108.19	103.27	103.63	103.63	1,816,400
Nov 14, 2022	107.50	108.73	105.76	105.93	105.93	1,538,400
Nov 11, 2022	109.48	111.59	108.70	108.78	108.78	2,637,100
Nov 10, 2022	105.07	108.99	105.07	108.32	108.32	2,538,500
Nov 09, 2022	101.43	101.64	100.02	100.04	100.04	1,007,500
Nov 08, 2022	101.04	102.92	100.82	102.48	102.48	1,185,600
Nov 07, 2022	100.93	101.15	99.15	101.01	101.01	1,024,300
Nov 04, 2022	99.66	101.92	98.82	99.85	99.85	1,468,600
Nov 03, 2022	99.28	99.28	97.22	97.98	97.98	1,166,400
Nov 02, 2022	103.39	104.40	100.96	101.03	101.03	1,915,300
Nov 01, 2022	105.67	106.30	103.78	103.89	103.89	1,871,900
Oct 31, 2022	104.96	105.76	104.42	104.46	104.46	1,269,000
Oct 28, 2022	103.14	106.08	102.66	105.64	105.64	1,620,500
Oct 27, 2022	103.61	104.71	102.62	102.81	102.81	1,620,500
Oct 26, 2022	101.67	104.29	101.18	102.22	102.22	1,806,300
Oct 25, 2022	95.54	100.20	95.15	99.97	99.97	2,660,700
Oct 24, 2022	96.18	96.70	94.53	95.86	95.86	2,351,300
Oct 21, 2022	92.78	94.72	91.06	94.68	94.68	2,397,500
Oct 20, 2022	93.14	95.34	92.28	92.76	92.76	1,157,400
Oct 19, 2022	94.72	95.98	92.78	93.43	93.43	1,358,600
Oct 18, 2022	95.61	96.35	93.57	96.29	96.29	2,684,000
Oct 17, 2022	93.82	94.13	92.20	92.78	92.78	1,767,800
Oct 14, 2022	94.85	95.95	91.10	91.20	91.20	1,583,200
Oct 13, 2022	89.50	94.44	87.64	94.09	94.09	2,223,700
Oct 12, 2022	90.95	92.59	90.11	91.56	91.56	1,247,000
Oct 11, 2022	91.33	92.78	90.00	90.89	90.89	4,948,100
Oct 10, 2022	94.19	94.50	91.81	91.88	91.88	2,548,300
Oct 07, 2022	94.00	94.56	92.81	93.40	93.40	1,282,900
Oct 06, 2022	95.65	96.80	95.19	95.32	95.32	798,300
Oct 05, 2022	95.67	97.09	95.05	96.68	96.68	1,122,300
Oct 04, 2022	95.77	97.44	95.63	97.40	97.40	1,705,500
Oct 03, 2022	92.65	94.32	90.60	93.89	93.89	1,858,000
Sept 30, 2022	91.78	92.72	90.47	90.92	90.92	1,579,300
Sept 29, 2022	91.82	92.71	90.65	91.42	91.42	1,226,700
Sept 28, 2022	91.61	94.15	91.11	93.58	93.58	1,248,900
Sept 27, 2022	92.45	92.95	89.63	91.00	91.00	1,128,700
Sept 26, 2022	92.72	94.48	90.62	91.05	91.05	1,456,500
Sept 23, 2022	93.99	94.98	92.13	93.73	93.73	1,746,800
Sept 22, 2022	98.03	98.07	94.88	94.97	94.97	1,401,400
Sept 21, 2022	101.15	102.00	97.81	97.87	97.87	1,197,600
Sept 20, 2022	101.40	101.49	99.15	100.29	100.29	1,452,500
Sept 19, 2022	99.64	102.23	99.39	102.17	102.17	1,207,800
Sept 16, 2022	100.10	101.18	97.38	100.91	100.91	3,968,500
Sept 15, 2022	99.15	102.74	99.15	100.91	100.91	2,245,500
Sept 14, 2022	98.99	99.33	96.31	99.05	99.05	2,079,800
Sept 13, 2022	100.36	101.52	97.94	98.51	98.51	1,677,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,432.13-73.63(-0.23%)

Discover Financial Services (DFS)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,432.13
-73.63(-0.23%)