Canada Markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.60+1.09 (+1.00%)
At close: 04:00PM EDT
109.70 +0.10 (+0.09%)
After hours: 06:56PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 2022106.28109.08106.28108.82108.822,000,400
Jul 18, 2022105.62107.80104.58105.26105.262,105,500
Jul 15, 2022102.11104.01100.60104.01104.012,364,500
Jul 14, 202297.3299.7896.6099.3199.311,851,200
Jul 13, 202297.95100.3396.1499.6699.661,746,500
Jul 12, 202297.41101.2297.4199.8399.831,827,600
Jul 11, 202298.95100.9098.8799.5099.501,385,900
Jul 08, 2022100.00100.6997.82100.21100.211,263,000
Jul 07, 202299.12100.4998.1099.6899.681,214,100
Jul 06, 202297.8898.6696.1897.6897.681,002,700
Jul 05, 202295.0697.9894.4597.9797.971,216,900
Jul 01, 202294.2498.1093.8797.6997.691,467,100
Jun 30, 202292.8895.8591.9394.5894.581,671,500
Jun 29, 202296.5696.9094.4195.5995.591,547,000
Jun 28, 2022100.11101.4396.8997.3197.311,625,300
Jun 27, 202299.91100.3398.0998.6398.631,961,900
Jun 24, 202295.67100.0595.4199.1799.175,446,700
Jun 23, 202293.8094.4991.9694.1094.101,996,700
Jun 22, 202292.9894.8792.6294.0294.021,711,400
Jun 21, 202297.6098.3993.2694.4894.482,148,200
Jun 17, 202290.2695.1390.1194.4294.424,807,000
Jun 16, 202291.9092.0888.0289.5389.532,959,200
Jun 15, 202293.6896.2892.5594.6894.683,006,900
Jun 14, 202292.4393.4491.3091.8491.842,694,800
Jun 13, 202294.3996.5891.4191.8691.863,527,200
Jun 10, 2022103.29104.6698.0198.1498.142,558,700
Jun 09, 2022110.07110.44106.11106.13106.131,648,100
Jun 08, 2022112.08113.41110.16110.38110.381,200,700
Jun 07, 2022110.00113.51109.93113.20113.201,067,000
Jun 06, 2022110.90112.05109.39111.00111.001,229,800
Jun 03, 2022111.33112.60110.25110.28110.281,218,000
Jun 02, 2022112.04112.83110.65112.77112.771,283,600
Jun 01, 2022113.32114.32109.68111.20111.201,377,300
May 31, 2022110.99113.88110.90113.49113.492,798,900
May 27, 2022111.10112.73110.80112.20112.201,690,500
May 26, 2022108.67111.74108.67110.78110.781,785,900
May 25, 2022103.29108.68103.29107.67107.671,958,600
May 24, 2022107.00107.23102.88104.42104.421,734,500
May 23, 2022106.62109.21106.35108.11108.112,034,600
May 20, 2022105.50105.88101.18103.82103.821,796,600
May 19, 2022102.93105.34102.73104.08104.082,276,600
May 18, 2022105.70107.10104.36105.10105.102,618,100
May 17, 2022106.42108.67105.35107.95107.951,804,200
May 16, 2022104.08105.18101.85103.00103.001,607,600
May 13, 2022103.08106.28103.08104.90104.901,582,500
May 12, 2022102.00103.2898.38101.35101.352,043,000
May 11, 2022105.41109.22104.50104.63104.631,278,700
May 10, 2022107.95109.18103.15105.21105.212,372,100
May 09, 2022109.14110.81107.06107.27107.271,859,100
May 06, 2022114.78115.37110.68111.01111.011,977,000
May 05, 2022118.77120.30114.43115.44115.442,439,400
May 04, 2022115.66121.17115.19120.58120.581,552,700
May 03, 2022114.15117.28112.58115.56115.561,863,900
May 02, 2022113.28113.70110.59113.28113.281,571,500
Apr 29, 2022116.76118.41112.12112.46112.461,890,400
Apr 28, 2022116.95118.91110.20115.98115.982,806,100
Apr 27, 2022107.80109.33105.68107.01107.012,157,200
Apr 26, 2022111.11113.29109.38109.39109.391,162,000
Apr 25, 2022110.99112.91108.82112.64112.641,162,000
Apr 22, 2022115.83116.15112.20112.37112.371,332,300
Apr 21, 2022119.82120.94116.15116.53116.531,245,800
Apr 20, 2022120.00121.11118.40118.82118.821,235,500
Apr 19, 2022116.70119.47116.50118.75118.751,451,600
Apr 18, 2022112.03117.07112.03116.43116.431,139,600
Apr 14, 2022113.08113.59112.13112.18112.18803,000
Apr 13, 2022110.27112.88110.14112.67112.67922,100
Apr 12, 2022110.81114.25110.79111.83111.831,093,200
Apr 11, 2022111.50113.80110.95111.17111.171,249,900
Apr 08, 2022109.98112.86109.60111.57111.571,000,700
Apr 07, 2022110.13111.02107.35109.16109.161,651,300
Apr 06, 2022110.13112.07109.76110.50110.501,376,900
Apr 05, 2022110.69112.07110.15110.75110.751,473,800
Apr 04, 2022110.44112.30108.99110.82110.821,560,500
Apr 01, 2022111.09112.67109.53110.12110.121,300,200
Mar 31, 2022113.52114.27110.18110.19110.191,792,200
Mar 30, 2022114.30114.85112.63113.29113.291,290,400
Mar 29, 2022113.42114.82112.80114.30114.301,312,500
Mar 28, 2022111.56111.98108.75111.28111.281,272,200
Mar 25, 2022112.59113.61111.87113.25113.251,240,600
Mar 24, 2022111.64112.25110.03111.90111.901,423,100
Mar 23, 2022113.60114.20109.84110.65110.651,742,500
Mar 22, 2022113.66117.06113.60114.74114.741,582,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...