New Zealand markets open in 4 hours 21 minutes

Discover Financial Services (DFS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.00-1.31 (-1.08%)
As of 01:38PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024121.50121.18119.33120.00120.00494,430
15 Apr 2024122.74123.21120.47121.31121.31788,900
12 Apr 2024121.84122.32120.51120.91120.911,019,800
11 Apr 2024122.99123.66121.08122.94122.94778,900
10 Apr 2024124.27124.36121.80123.29123.291,375,000
09 Apr 2024125.80126.43124.86125.34125.34935,300
08 Apr 2024125.97127.33125.60125.71125.711,002,100
05 Apr 2024125.08126.47124.68125.86125.86976,000
04 Apr 2024128.80129.99124.93125.00125.001,184,100
03 Apr 2024127.50128.50126.47126.89126.891,077,200
02 Apr 2024128.22129.04127.73127.81127.81813,800
01 Apr 2024130.39131.64128.79129.38129.381,282,300
28 Mar 2024128.00131.65127.61131.09131.091,914,700
27 Mar 2024126.74128.03125.80128.00128.001,416,700
26 Mar 2024125.19126.38125.19125.42125.42873,200
25 Mar 2024125.51126.45125.08125.26125.261,135,900
22 Mar 2024127.18127.90125.73125.76125.76940,300
21 Mar 2024126.16127.89125.82127.18127.181,612,100
20 Mar 2024121.03125.85120.77125.77125.771,006,200
19 Mar 2024120.53122.00120.33121.24121.241,286,000
18 Mar 2024120.50120.78119.45120.38120.381,403,500
15 Mar 2024122.41123.96119.61120.24120.243,134,400
14 Mar 2024126.02127.70123.41123.84123.841,603,500
13 Mar 2024124.89126.00124.70125.96125.961,428,000
12 Mar 2024122.48124.98121.82124.75124.751,824,300
11 Mar 2024121.00122.02120.45121.92121.921,502,900
08 Mar 2024121.44122.11120.83121.26121.261,133,100
07 Mar 2024120.46121.93120.32121.52121.521,613,900
06 Mar 2024121.62121.81118.74119.40119.402,458,900
05 Mar 2024119.55122.99119.55121.27121.272,451,000
04 Mar 2024120.71121.23119.94120.07120.071,662,300
01 Mar 2024120.77121.48120.43120.81120.811,984,300
29 Feb 2024123.40123.60120.41120.70120.703,581,600
28 Feb 2024122.65123.91122.31123.25123.251,525,600
27 Feb 2024122.07123.37121.44122.65122.652,525,600
26 Feb 2024121.21123.38121.03121.96121.962,347,800
23 Feb 2024121.13123.39120.37121.71121.713,228,000
22 Feb 2024120.99122.37120.00120.06120.064,384,500
21 Feb 2024121.45123.92120.28120.71120.717,292,800
21 Feb 20240.7 Dividend
20 Feb 2024123.50127.34121.10124.42123.7222,451,100
16 Feb 2024110.23111.66109.68110.49109.871,327,100
15 Feb 2024109.95110.77109.50110.72110.101,515,600
14 Feb 2024109.18109.57108.24109.11108.501,320,100
13 Feb 2024108.42108.92107.10108.39107.781,533,700
12 Feb 2024109.30111.33109.21110.50109.881,847,900
09 Feb 2024108.78109.44108.03109.18108.571,066,600
08 Feb 2024107.89108.93106.65108.84108.231,266,000
07 Feb 2024106.00106.47104.08106.28105.681,735,200
06 Feb 2024106.58107.06104.72105.66105.071,952,400
05 Feb 2024105.77107.24105.67106.63106.031,553,900
02 Feb 2024106.51107.91105.71107.00106.401,457,500
01 Feb 2024105.84106.90104.52106.56105.962,062,300
31 Jan 2024106.63108.09105.41105.52104.932,364,600
30 Jan 2024105.70108.66105.70108.24107.631,954,400
29 Jan 2024106.80107.05105.16106.07105.471,355,200
26 Jan 2024104.24107.09103.91106.92106.322,732,400
25 Jan 2024101.71104.61101.71103.74103.162,578,800
24 Jan 2024100.88101.5699.79101.22100.652,116,500
23 Jan 202499.77100.6699.07100.4499.871,914,900
22 Jan 202497.75102.0697.7099.6599.093,380,100
19 Jan 202497.4998.6796.8097.3396.785,514,500
18 Jan 2024101.04104.6596.4697.0096.4511,214,500
17 Jan 2024107.92109.56107.81108.74108.133,878,100
16 Jan 2024108.54109.69107.74109.66109.042,427,800
12 Jan 2024111.32111.58108.24109.53108.912,262,900
11 Jan 2024110.82111.33109.07111.23110.601,740,700
10 Jan 2024111.14112.12110.31111.03110.411,670,600
09 Jan 2024111.58111.91110.98111.42110.791,084,100
08 Jan 2024111.57112.87111.40112.84112.211,122,700
05 Jan 2024109.79112.99109.29111.85111.221,649,200
04 Jan 2024110.89111.84110.08110.33109.711,321,100
03 Jan 2024113.00113.17109.94110.74110.121,260,900
02 Jan 2024111.31112.70111.05112.34111.711,273,200
29 Dec 2023112.80113.42112.08112.40111.77919,000
28 Dec 2023112.24112.67111.91112.57111.94728,400
27 Dec 2023111.50112.30111.25112.24111.61743,000
26 Dec 2023110.84111.68110.78111.65111.02644,900
22 Dec 2023111.60111.91110.53110.99110.37825,400
21 Dec 2023109.07111.43108.93111.16110.531,351,300
20 Dec 2023110.29110.73107.56107.62107.011,847,800
19 Dec 2023106.77109.04106.77108.96108.351,384,000
18 Dec 2023106.79107.25106.22106.85106.251,822,100
15 Dec 2023107.00107.94105.74106.03105.433,302,100
14 Dec 2023106.32108.25106.00107.72107.113,461,700
13 Dec 2023102.86105.99101.42105.81105.212,396,000
12 Dec 2023103.18104.27102.71102.74102.161,799,400
11 Dec 2023103.64103.91102.64103.30102.721,147,800
08 Dec 2023102.25104.28102.02103.30102.721,648,500
07 Dec 2023101.18102.54101.18102.33101.752,151,200
06 Dec 2023101.89105.31100.45100.70100.134,275,900
05 Dec 202394.0099.9294.0099.0898.526,160,100
04 Dec 202394.7195.9693.8394.7494.212,024,100
01 Dec 202392.6995.9692.6695.6295.083,006,700
30 Nov 202389.6893.4589.5893.0092.485,697,900
29 Nov 202388.0090.1687.5088.8988.392,232,300
28 Nov 202385.4487.5585.3787.2286.731,349,800
27 Nov 202386.2186.5685.2085.4484.961,240,200
24 Nov 202386.7387.1086.3286.7786.28314,600
22 Nov 202386.5287.0285.9786.4785.98914,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...