New Zealand markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.19-0.36 (-0.41%)
At close: 04:00PM EDT
87.16 -0.03 (-0.03%)
After hours: 07:59PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202387.9388.0587.0487.1987.191,243,086
21 Sept 202387.5488.6987.5387.5587.551,374,600
20 Sept 202389.6690.0388.5488.6688.661,165,100
19 Sept 202388.5189.1288.0988.8188.811,761,300
18 Sept 202389.1289.2687.7188.4788.471,509,400
15 Sept 202389.7891.3489.4289.7489.744,133,400
14 Sept 202389.7490.7589.3790.0890.082,069,200
13 Sept 202389.6689.8388.0088.6788.671,815,000
12 Sept 202389.2590.0287.4589.1489.142,873,800
11 Sept 202390.4490.8389.5089.6389.631,165,700
08 Sept 202389.8090.0888.8889.5789.571,092,900
07 Sept 202390.6091.4689.1289.3989.391,845,000
06 Sept 202391.1392.0990.4491.5191.511,876,300
05 Sept 202391.5492.4191.0691.8191.812,235,100
01 Sept 202391.2992.1790.8792.0692.061,437,900
31 Aug 202390.1290.9089.5690.0790.071,709,900
30 Aug 202390.6890.8089.6589.7289.722,378,700
29 Aug 202389.2890.3889.2290.3590.351,855,400
28 Aug 202389.1790.4089.1789.5389.532,147,200
25 Aug 202389.3289.8388.0088.7488.742,438,200
24 Aug 202389.4190.9588.6589.1489.143,308,000
23 Aug 202388.4888.9387.9088.5988.592,892,500
23 Aug 20230.7 Dividend
22 Aug 202391.8992.1488.8789.0188.313,585,200
21 Aug 202393.2793.7090.8692.0391.312,780,500
18 Aug 202391.7694.3591.5893.3492.612,992,200
17 Aug 202392.9293.7591.6792.3891.657,727,500
16 Aug 202392.0092.7689.2090.2689.557,514,900
15 Aug 202393.5095.3091.6292.9692.238,648,800
14 Aug 2023102.77103.53102.16102.65101.841,607,200
11 Aug 2023103.15103.83103.11103.56102.751,428,100
10 Aug 2023104.98105.41103.55103.60102.791,982,700
09 Aug 2023104.33105.75103.60104.36103.542,008,300
08 Aug 2023101.34104.80100.56104.64103.821,938,100
07 Aug 2023103.01103.34102.27102.94102.13874,300
04 Aug 2023102.55103.65102.02102.36101.561,628,200
03 Aug 2023102.61103.13101.83102.59101.781,185,200
02 Aug 2023103.68103.68102.15103.15102.341,092,000
01 Aug 2023104.99105.05103.85104.82104.001,365,300
31 Jul 2023104.96106.65104.86105.55104.721,971,800
28 Jul 2023105.68105.81104.47104.67103.851,279,900
27 Jul 2023107.08107.19103.90104.18103.361,786,700
26 Jul 2023108.34108.93105.97106.49105.652,010,800
25 Jul 2023108.71109.10107.33107.96107.112,675,200
24 Jul 2023105.01109.18104.93108.84107.983,338,700
21 Jul 2023101.81106.51101.60105.11104.285,286,100
20 Jul 2023103.37106.87101.03102.45101.6411,247,600
19 Jul 2023121.48122.50121.24121.85120.892,446,100
18 Jul 2023120.94122.01120.38121.70120.741,453,800
17 Jul 2023118.28121.02117.89120.37119.421,418,700
14 Jul 2023120.26120.30117.54118.56117.631,096,800
13 Jul 2023119.63120.38119.10119.68118.741,470,500
12 Jul 2023120.89121.03118.63119.12118.182,745,800
11 Jul 2023119.13120.43118.79119.49118.551,395,900
10 Jul 2023117.09118.63116.98118.49117.561,307,200
07 Jul 2023115.72118.12115.44116.94116.021,714,300
06 Jul 2023114.89115.66113.59115.64114.731,393,400
05 Jul 2023117.01117.68116.21116.30115.391,447,000
03 Jul 2023116.82118.97116.73118.09117.16954,300
30 Jun 2023118.80118.80116.66116.85115.931,810,300
29 Jun 2023117.66118.53117.11117.90116.971,253,800
28 Jun 2023117.00117.47116.18117.41116.491,294,000
27 Jun 2023115.26117.35114.68117.32116.401,672,300
26 Jun 2023115.44117.02115.32115.45114.541,484,800
23 Jun 2023114.04115.97113.60115.42114.512,192,500
22 Jun 2023115.76116.04114.31115.48114.572,012,600
21 Jun 2023115.52116.74115.16116.30115.392,683,800
20 Jun 2023114.80115.77114.03115.53114.624,257,200
16 Jun 2023116.92117.05114.94115.32114.415,918,100
15 Jun 2023116.16117.40114.89117.26116.341,889,100
14 Jun 2023117.97118.75115.68117.14116.223,019,200
13 Jun 2023114.99117.84114.78117.72116.791,831,500
12 Jun 2023114.12115.48113.85114.82113.922,095,500
09 Jun 2023113.62114.47113.11114.14113.242,535,300
08 Jun 2023113.00113.86112.40113.59112.701,899,200
07 Jun 2023112.83113.80112.51113.10112.212,978,800
06 Jun 2023109.16112.34109.08112.33111.451,311,400
05 Jun 2023109.62109.62107.82109.04108.181,448,400
02 Jun 2023106.81109.81106.00109.09108.232,118,100
01 Jun 2023103.25105.79102.72105.33104.502,055,600
31 May 2023103.00103.76101.29102.74101.933,796,800
30 May 2023102.74103.88102.29103.32102.511,899,900
26 May 2023100.31102.4599.80102.36101.561,786,000
25 May 202399.32100.3999.0699.8899.091,712,300
24 May 2023100.39100.7999.0499.4298.641,381,700
24 May 20230.7 Dividend
23 May 2023101.00102.84101.00101.90100.402,759,900
22 May 2023100.98101.41100.29101.0699.581,719,500
19 May 2023101.03101.4699.54100.7499.261,542,800
18 May 202398.79100.9298.11100.6199.132,083,300
17 May 202397.5698.9896.1998.5997.142,546,000
16 May 202397.2098.7095.3496.3194.904,000,500
15 May 202395.7597.5795.3497.0495.623,291,300
12 May 202396.6896.8094.4095.2393.832,093,500
11 May 202394.4796.1193.9695.8394.421,354,100
10 May 202398.0498.0494.4695.3593.951,105,700
09 May 202395.9097.0595.6096.6995.27810,300
08 May 202396.6597.2896.0096.8495.421,308,900
05 May 202394.7496.3794.4295.9694.551,675,600
04 May 202394.5495.0091.8792.4491.081,939,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...