Canada Markets close in 6 hrs 21 mins

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.64-0.10 (-0.10%)
As of 09:39AM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022103.29104.30102.96103.64103.6439,600
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
Sept 12, 2022103.50105.07102.70103.29103.291,365,400
Sept 09, 2022101.82102.60100.97102.52102.521,336,900
Sept 08, 202299.03101.3398.12101.05101.051,105,700
Sept 07, 202297.34100.2697.1299.9499.941,201,500
Sept 06, 202298.7099.3795.8797.4997.491,558,900
Sept 02, 2022101.72102.2899.0099.5399.531,038,900
Sept 01, 202299.95100.0697.60100.04100.041,796,500
Aug 31, 2022101.57102.39100.26100.49100.491,406,100
Aug 30, 2022101.69101.95100.19100.87100.871,614,100
Aug 29, 2022101.44101.84100.22101.01101.01909,800
Aug 26, 2022106.96107.33102.61102.70102.701,114,900
Aug 25, 2022105.12106.40104.28106.38106.381,234,600
Aug 24, 2022103.77104.86103.06104.39104.39848,000
Aug 23, 2022103.98105.86103.76104.65104.651,244,200
Aug 22, 2022104.69104.78102.51103.32103.321,368,300
Aug 19, 2022107.31107.94106.65106.91106.911,324,900
Aug 18, 2022108.92109.18108.20108.47108.471,121,600
Aug 17, 2022108.32108.80107.25108.52108.521,361,000
Aug 16, 2022109.07111.28109.07110.47110.471,536,300
Aug 15, 2022108.46109.12107.06108.83108.831,057,300
Aug 12, 2022109.47109.79108.06109.60109.601,004,700
Aug 11, 2022109.80110.58108.12108.51108.511,662,000
Aug 10, 2022104.22108.92103.77107.98107.981,873,900
Aug 09, 2022102.53102.58101.39101.88101.881,224,500
Aug 08, 2022103.21104.89102.73102.88102.881,019,600
Aug 05, 2022101.31102.89101.05102.35102.351,314,000
Aug 04, 2022102.75102.88101.47102.36102.361,719,700
Aug 03, 2022102.02103.07101.12102.76102.761,227,100
Aug 02, 2022101.54101.5899.70100.16100.16862,200
Aug 01, 2022100.30102.4499.34102.22102.221,890,000
Jul 29, 2022100.16101.67100.10101.00101.002,344,500
Jul 28, 2022100.09100.6697.3999.4899.481,452,700
Jul 27, 202299.62100.9498.42100.29100.292,311,100
Jul 26, 202299.00100.1698.0998.3698.361,589,400
Jul 25, 2022100.00100.8198.21100.02100.022,002,700
Jul 22, 202299.59101.3099.07100.00100.002,633,700
Jul 21, 2022102.01103.1498.30100.00100.006,521,400
Jul 20, 2022108.49109.95107.96109.80109.802,425,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...