New Zealand markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.00-0.33 (-0.27%)
At close: 04:00PM EDT
121.01 -0.99 (-0.81%)
Pre-market: 05:48AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024121.51122.40121.36122.00122.001,376,200
13 Jun 2024123.12123.60120.97122.33122.331,184,900
12 Jun 2024122.50125.13122.38123.67123.67922,000
11 Jun 2024124.77124.77121.07121.74121.741,226,200
10 Jun 2024124.29125.93123.03125.81125.811,122,900
07 Jun 2024122.08125.92121.84124.90124.90924,800
06 Jun 2024123.00124.56122.37122.76122.761,264,900
05 Jun 2024121.24122.14120.36122.13122.13900,600
04 Jun 2024121.88122.90120.20121.10121.101,024,800
03 Jun 2024123.00123.50120.62122.81122.811,171,600
31 May 2024121.29122.97120.72122.66122.663,032,600
30 May 2024122.29122.60120.72121.11121.111,499,500
29 May 2024120.44121.82119.95121.68121.681,159,400
28 May 2024123.12123.21121.11121.82121.821,059,100
24 May 2024123.00124.31122.95123.22123.221,003,800
23 May 2024124.33124.33121.34122.81122.811,040,800
22 May 2024124.48125.93123.64124.31124.311,977,400
22 May 20240.7 Dividend
21 May 2024124.81125.39124.37125.18124.481,033,400
20 May 2024125.55126.04124.20124.61123.91698,300
17 May 2024125.39125.55124.66125.42124.721,084,100
16 May 2024126.90127.24123.59124.81124.111,708,100
15 May 2024125.67126.73125.23126.73126.021,735,200
14 May 2024124.56124.93123.78124.40123.701,053,300
13 May 2024124.37124.68123.52124.17123.481,473,100
10 May 2024124.42124.70123.19123.40122.71979,100
09 May 2024123.35124.48123.24124.04123.351,135,200
08 May 2024122.92124.04122.92123.57122.88519,600
07 May 2024126.28126.57123.58123.61122.92721,000
06 May 2024126.18126.74125.21125.36124.661,153,700
03 May 2024125.61125.62123.90125.04124.34811,000
02 May 2024124.86125.43123.80124.51123.811,620,600
01 May 2024126.08126.83122.88123.58122.891,947,700
30 Apr 2024127.13127.84126.51126.73126.021,334,800
29 Apr 2024127.90128.53127.17128.00127.28738,200
26 Apr 2024125.50128.40125.41127.70126.991,154,900
25 Apr 2024128.87129.07125.60125.67124.971,448,600
24 Apr 2024128.26130.57127.58129.02128.301,805,500
23 Apr 2024126.36129.35126.00129.24128.521,884,000
22 Apr 2024126.04126.70124.38126.68125.971,136,800
19 Apr 2024125.66126.15123.80125.35124.651,548,500
18 Apr 2024120.75125.39120.55124.27123.582,285,100
17 Apr 2024120.91121.48119.67119.89119.221,746,000
16 Apr 2024121.50121.50119.31119.57118.90994,100
15 Apr 2024122.74123.21120.47121.31120.63788,900
12 Apr 2024121.84122.32120.51120.91120.231,019,800
11 Apr 2024122.99123.66121.08122.94122.25778,900
10 Apr 2024124.27124.36121.80123.29122.601,375,000
09 Apr 2024125.80126.43124.86125.34124.64935,300
08 Apr 2024125.97127.33125.60125.71125.011,002,100
05 Apr 2024125.08126.47124.68125.86125.16976,000
04 Apr 2024128.80129.99124.93125.00124.301,184,100
03 Apr 2024127.50128.50126.47126.89126.181,077,200
02 Apr 2024128.22129.04127.73127.81127.10813,800
01 Apr 2024130.39131.64128.79129.38128.661,282,300
28 Mar 2024128.00131.65127.61131.09130.361,914,700
27 Mar 2024126.74128.03125.80128.00127.281,416,700
26 Mar 2024125.19126.38125.19125.42124.72873,200
25 Mar 2024125.51126.45125.08125.26124.561,135,900
22 Mar 2024127.18127.90125.73125.76125.06940,300
21 Mar 2024126.16127.89125.82127.18126.471,612,100
20 Mar 2024121.03125.85120.77125.77125.071,006,200
19 Mar 2024120.53122.00120.33121.24120.561,286,000
18 Mar 2024120.50120.78119.45120.38119.711,403,500
15 Mar 2024122.41123.96119.61120.24119.573,134,400
14 Mar 2024126.02127.70123.41123.84123.151,603,500
13 Mar 2024124.89126.00124.70125.96125.261,428,000
12 Mar 2024122.48124.98121.82124.75124.051,824,300
11 Mar 2024121.00122.02120.45121.92121.241,502,900
08 Mar 2024121.44122.11120.83121.26120.581,133,100
07 Mar 2024120.46121.93120.32121.52120.841,613,900
06 Mar 2024121.62121.81118.74119.40118.732,458,900
05 Mar 2024119.55122.99119.55121.27120.592,451,000
04 Mar 2024120.71121.23119.94120.07119.401,662,300
01 Mar 2024120.77121.48120.43120.81120.131,984,300
29 Feb 2024123.40123.60120.41120.70120.033,581,600
28 Feb 2024122.65123.91122.31123.25122.561,525,600
27 Feb 2024122.07123.37121.44122.65121.962,525,600
26 Feb 2024121.21123.38121.03121.96121.282,347,800
23 Feb 2024121.13123.39120.37121.71121.033,228,000
22 Feb 2024120.99122.37120.00120.06119.394,384,500
21 Feb 2024121.45123.92120.28120.71120.037,292,800
21 Feb 20240.7 Dividend
20 Feb 2024123.50127.34121.10124.42123.0322,451,100
16 Feb 2024110.23111.66109.68110.49109.251,327,100
15 Feb 2024109.95110.77109.50110.72109.481,515,600
14 Feb 2024109.18109.57108.24109.11107.891,320,100
13 Feb 2024108.42108.92107.10108.39107.181,533,700
12 Feb 2024109.30111.33109.21110.50109.261,847,900
09 Feb 2024108.78109.44108.03109.18107.961,066,600
08 Feb 2024107.89108.93106.65108.84107.621,266,000
07 Feb 2024106.00106.47104.08106.28105.091,735,200
06 Feb 2024106.58107.06104.72105.66104.481,952,400
05 Feb 2024105.77107.24105.67106.63105.441,553,900
02 Feb 2024106.51107.91105.71107.00105.801,457,500
01 Feb 2024105.84106.90104.52106.56105.372,062,300
31 Jan 2024106.63108.09105.41105.52104.342,364,600
30 Jan 2024105.70108.66105.70108.24107.031,954,400
29 Jan 2024106.80107.05105.16106.07104.881,355,200
26 Jan 2024104.24107.09103.91106.92105.722,732,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...