Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

102.33

+1.63

(+1.62%)

At close: 04:00PM EST

102.02

-0.31

(-0.30%)

After hours:

07:35PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	101.18	102.54	101.18	102.33	102.33	2,151,200
06 Dec 2023	101.89	105.31	100.45	100.70	100.70	4,275,900
05 Dec 2023	94.00	99.92	94.00	99.08	99.08	6,160,100
04 Dec 2023	94.71	95.96	93.83	94.74	94.74	2,024,100
01 Dec 2023	92.69	95.96	92.66	95.62	95.62	3,006,700
30 Nov 2023	89.68	93.45	89.58	93.00	93.00	5,697,900
29 Nov 2023	88.00	90.16	87.50	88.89	88.89	2,232,300
28 Nov 2023	85.44	87.55	85.37	87.22	87.22	1,349,800
27 Nov 2023	86.21	86.56	85.20	85.44	85.44	1,240,200
24 Nov 2023	86.73	87.10	86.32	86.77	86.77	314,600
22 Nov 2023	86.52	87.02	85.97	86.47	86.47	914,500
21 Nov 2023	86.25	87.01	85.75	85.94	85.94	1,326,300
21 Nov 2023	0.7 Dividend
20 Nov 2023	86.63	87.25	86.15	86.95	86.25	1,622,900
17 Nov 2023	85.07	86.38	84.67	86.38	85.68	1,266,100
16 Nov 2023	85.58	85.93	84.03	84.20	83.52	1,191,700
15 Nov 2023	85.33	86.53	84.00	85.66	84.97	2,386,500
14 Nov 2023	85.94	86.42	84.66	85.67	84.98	3,153,400
13 Nov 2023	83.19	84.04	82.68	83.81	83.14	4,854,900
10 Nov 2023	83.50	83.63	82.15	83.51	82.84	2,255,700
09 Nov 2023	84.75	84.89	82.68	82.87	82.20	1,972,800
08 Nov 2023	84.87	85.33	83.76	84.34	83.66	1,691,200
07 Nov 2023	86.47	86.59	84.63	84.86	84.18	2,823,400
06 Nov 2023	87.10	87.65	85.86	86.52	85.82	2,434,800
03 Nov 2023	86.64	88.18	86.64	87.18	86.48	1,727,200
02 Nov 2023	84.00	85.22	83.57	85.20	84.51	1,619,300
01 Nov 2023	82.41	82.82	81.61	82.59	81.93	1,474,100
31 Oct 2023	81.47	82.37	81.09	82.08	81.42	1,678,600
30 Oct 2023	80.96	81.46	80.38	81.14	80.49	1,069,500
27 Oct 2023	81.21	81.47	79.04	80.49	79.84	1,492,800
26 Oct 2023	80.30	81.67	80.04	80.82	80.17	1,428,400
25 Oct 2023	80.53	81.50	79.74	80.60	79.95	1,661,500
24 Oct 2023	82.66	83.16	81.02	81.07	80.42	2,108,900
23 Oct 2023	81.47	83.07	81.24	82.37	81.71	2,394,500
20 Oct 2023	84.34	84.40	82.07	82.19	81.53	2,672,100
19 Oct 2023	85.05	87.50	83.40	84.59	83.91	7,170,600
18 Oct 2023	92.17	92.84	91.64	91.85	91.11	2,810,100
17 Oct 2023	89.39	93.13	89.39	93.02	92.27	2,310,900
16 Oct 2023	90.49	91.28	89.44	90.82	90.09	1,788,800
13 Oct 2023	91.50	92.17	89.25	89.40	88.68	2,503,400
12 Oct 2023	91.35	91.35	89.55	90.73	90.00	1,615,800
11 Oct 2023	91.29	92.40	89.69	90.76	90.03	2,347,600
10 Oct 2023	91.00	92.39	90.28	91.34	90.60	3,184,900
09 Oct 2023	87.67	90.49	87.50	89.99	89.27	2,187,200
06 Oct 2023	86.40	90.03	86.14	88.69	87.98	2,417,300
05 Oct 2023	86.97	87.35	85.95	87.15	86.45	2,889,000
04 Oct 2023	87.15	87.76	86.41	87.35	86.65	3,182,100
03 Oct 2023	89.94	90.90	87.01	87.26	86.56	3,831,800
02 Oct 2023	91.47	92.89	90.44	90.83	90.10	7,297,000
29 Sept 2023	86.86	87.60	86.06	86.63	85.93	2,080,900
28 Sept 2023	84.75	86.71	84.56	86.33	85.63	2,020,300
27 Sept 2023	87.21	87.41	84.43	85.26	84.57	1,941,900
26 Sept 2023	86.70	88.09	86.52	86.86	86.16	1,662,800
25 Sept 2023	86.70	87.65	86.39	87.57	86.87	1,298,400
22 Sept 2023	87.93	88.05	87.04	87.19	86.49	1,271,900
21 Sept 2023	87.54	88.69	87.53	87.55	86.85	1,374,600
20 Sept 2023	89.66	90.03	88.54	88.66	87.95	1,165,100
19 Sept 2023	88.51	89.12	88.09	88.81	88.10	1,761,300
18 Sept 2023	89.12	89.26	87.71	88.47	87.76	1,509,400
15 Sept 2023	89.78	91.34	89.42	89.74	89.02	4,133,400
14 Sept 2023	89.74	90.75	89.37	90.08	89.35	2,069,200
13 Sept 2023	89.66	89.83	88.00	88.67	87.96	1,815,000
12 Sept 2023	89.25	90.02	87.45	89.14	88.42	2,873,800
11 Sept 2023	90.44	90.83	89.50	89.63	88.91	1,165,700
08 Sept 2023	89.80	90.08	88.88	89.57	88.85	1,092,900
07 Sept 2023	90.60	91.46	89.12	89.39	88.67	1,845,000
06 Sept 2023	91.13	92.09	90.44	91.51	90.77	1,876,300
05 Sept 2023	91.54	92.41	91.06	91.81	91.07	2,235,100
01 Sept 2023	91.29	92.17	90.87	92.06	91.32	1,437,900
31 Aug 2023	90.12	90.90	89.56	90.07	89.34	1,709,900
30 Aug 2023	90.68	90.80	89.65	89.72	89.00	2,378,700
29 Aug 2023	89.28	90.38	89.22	90.35	89.62	1,855,400
28 Aug 2023	89.17	90.40	89.17	89.53	88.81	2,147,200
25 Aug 2023	89.32	89.83	88.00	88.74	88.03	2,438,200
24 Aug 2023	89.41	90.95	88.65	89.14	88.42	3,308,000
23 Aug 2023	88.48	88.93	87.90	88.59	87.88	2,892,500
23 Aug 2023	0.7 Dividend
22 Aug 2023	91.89	92.14	88.87	89.01	87.60	3,585,200
21 Aug 2023	93.27	93.70	90.86	92.03	90.57	2,780,500
18 Aug 2023	91.76	94.35	91.58	93.34	91.86	2,992,200
17 Aug 2023	92.92	93.75	91.67	92.38	90.92	7,727,500
16 Aug 2023	92.00	92.76	89.20	90.26	88.83	7,514,900
15 Aug 2023	93.50	95.30	91.62	92.96	91.49	8,648,800
14 Aug 2023	102.77	103.53	102.16	102.65	101.02	1,607,200
11 Aug 2023	103.15	103.83	103.11	103.56	101.92	1,428,100
10 Aug 2023	104.98	105.41	103.55	103.60	101.96	1,982,700
09 Aug 2023	104.33	105.75	103.60	104.36	102.71	2,008,300
08 Aug 2023	101.34	104.80	100.56	104.64	102.98	1,938,100
07 Aug 2023	103.01	103.34	102.27	102.94	101.31	874,300
04 Aug 2023	102.55	103.65	102.02	102.36	100.74	1,628,200
03 Aug 2023	102.61	103.13	101.83	102.59	100.96	1,185,200
02 Aug 2023	103.68	103.68	102.15	103.15	101.51	1,092,000
01 Aug 2023	104.99	105.05	103.85	104.82	103.16	1,365,300
31 Jul 2023	104.96	106.65	104.86	105.55	103.88	1,971,800
28 Jul 2023	105.68	105.81	104.47	104.67	103.01	1,279,900
27 Jul 2023	107.08	107.19	103.90	104.18	102.53	1,786,700
26 Jul 2023	108.34	108.93	105.97	106.49	104.80	2,010,800
25 Jul 2023	108.71	109.10	107.33	107.96	106.25	2,675,200
24 Jul 2023	105.01	109.18	104.93	108.84	107.11	3,338,700
21 Jul 2023	101.81	106.51	101.60	105.11	103.44	5,286,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6160-0.0009(-0.15%)

NZD/EUR0.5709-0.0002(-0.03%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.68+1.34(+1.93%)

Discover Financial Services (DFS)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6160
-0.0009(-0.15%)

NZD/EUR
0.5709
-0.0002(-0.03%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.68
+1.34(+1.93%)