Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

108.83

-0.77

(-0.70%)

At close: 04:00PM EDT

108.07

-0.76

(-0.70%)

After hours:

07:32PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	108.46	109.12	107.06	108.83	108.83	1,057,300
12 Aug 2022	109.47	109.79	108.06	109.60	109.60	1,004,700
11 Aug 2022	109.80	110.58	108.12	108.51	108.51	1,662,000
10 Aug 2022	104.22	108.92	103.77	107.98	107.98	1,873,900
09 Aug 2022	102.53	102.58	101.39	101.88	101.88	1,224,500
08 Aug 2022	103.21	104.89	102.73	102.88	102.88	1,019,600
05 Aug 2022	101.31	102.89	101.05	102.35	102.35	1,314,000
04 Aug 2022	102.75	102.88	101.47	102.36	102.36	1,719,700
03 Aug 2022	102.02	103.07	101.12	102.76	102.76	1,227,100
02 Aug 2022	101.54	101.58	99.70	100.16	100.16	862,200
01 Aug 2022	100.30	102.44	99.34	102.22	102.22	1,890,000
29 Jul 2022	100.16	101.67	100.10	101.00	101.00	2,344,500
28 Jul 2022	100.09	100.66	97.39	99.48	99.48	1,452,700
27 Jul 2022	99.62	100.94	98.42	100.29	100.29	2,311,100
26 Jul 2022	99.00	100.16	98.09	98.36	98.36	1,589,400
25 Jul 2022	100.00	100.81	98.21	100.02	100.02	2,002,700
22 Jul 2022	99.59	101.30	99.07	100.00	100.00	2,633,700
21 Jul 2022	102.01	103.14	98.30	100.00	100.00	6,521,400
20 Jul 2022	108.49	109.95	107.96	109.80	109.80	2,425,200
19 Jul 2022	106.28	109.08	106.28	108.82	108.82	2,000,400
18 Jul 2022	105.62	107.80	104.58	105.26	105.26	2,105,500
15 Jul 2022	102.11	104.01	100.60	104.01	104.01	2,364,500
14 Jul 2022	97.32	99.78	96.60	99.31	99.31	1,851,200
13 Jul 2022	97.95	100.33	96.14	99.66	99.66	1,746,500
12 Jul 2022	97.41	101.22	97.41	99.83	99.83	1,827,600
11 Jul 2022	98.95	100.90	98.87	99.50	99.50	1,385,900
08 Jul 2022	100.00	100.69	97.82	100.21	100.21	1,263,000
07 Jul 2022	99.12	100.49	98.10	99.68	99.68	1,214,100
06 Jul 2022	97.88	98.66	96.18	97.68	97.68	1,002,700
05 Jul 2022	95.06	97.98	94.45	97.97	97.97	1,216,900
01 Jul 2022	94.24	98.10	93.87	97.69	97.69	1,467,100
30 Jun 2022	92.88	95.85	91.93	94.58	94.58	1,671,500
29 Jun 2022	96.56	96.90	94.41	95.59	95.59	1,547,000
28 Jun 2022	100.11	101.43	96.89	97.31	97.31	1,625,300
27 Jun 2022	99.91	100.33	98.09	98.63	98.63	1,961,900
24 Jun 2022	95.67	100.05	95.41	99.17	99.17	5,446,700
23 Jun 2022	93.80	94.49	91.96	94.10	94.10	1,996,700
22 Jun 2022	92.98	94.87	92.62	94.02	94.02	1,711,400
21 Jun 2022	97.60	98.39	93.26	94.48	94.48	2,148,200
17 Jun 2022	90.26	95.13	90.11	94.42	94.42	4,807,000
16 Jun 2022	91.90	92.08	88.02	89.53	89.53	2,959,200
15 Jun 2022	93.68	96.28	92.55	94.68	94.68	3,006,900
14 Jun 2022	92.43	93.44	91.30	91.84	91.84	2,694,800
13 Jun 2022	94.39	96.58	91.41	91.86	91.86	3,527,200
10 Jun 2022	103.29	104.66	98.01	98.14	98.14	2,558,700
09 Jun 2022	110.07	110.44	106.11	106.13	106.13	1,648,100
08 Jun 2022	112.08	113.41	110.16	110.38	110.38	1,200,700
07 Jun 2022	110.00	113.51	109.93	113.20	113.20	1,067,000
06 Jun 2022	110.90	112.05	109.39	111.00	111.00	1,229,800
03 Jun 2022	111.33	112.60	110.25	110.28	110.28	1,218,000
02 Jun 2022	112.04	112.83	110.65	112.77	112.77	1,283,600
01 Jun 2022	113.32	114.32	109.68	111.20	111.20	1,377,300
31 May 2022	110.99	113.88	110.90	113.49	113.49	2,798,900
27 May 2022	111.10	112.73	110.80	112.20	112.20	1,690,500
26 May 2022	108.67	111.74	108.67	110.78	110.78	1,785,900
25 May 2022	103.29	108.68	103.29	107.67	107.67	1,958,600
25 May 2022	0.6 Dividend
24 May 2022	107.00	107.23	102.88	104.42	103.82	1,734,500
23 May 2022	106.62	109.21	106.35	108.11	107.49	2,034,600
20 May 2022	105.50	105.88	101.18	103.82	103.22	1,796,600
19 May 2022	102.93	105.34	102.73	104.08	103.48	2,276,600
18 May 2022	105.70	107.10	104.36	105.10	104.50	2,618,100
17 May 2022	106.42	108.67	105.35	107.95	107.33	1,804,200
16 May 2022	104.08	105.18	101.85	103.00	102.41	1,607,600
13 May 2022	103.08	106.28	103.08	104.90	104.30	1,582,500
12 May 2022	102.00	103.28	98.38	101.35	100.77	2,043,000
11 May 2022	105.41	109.22	104.50	104.63	104.03	1,278,700
10 May 2022	107.95	109.18	103.15	105.21	104.61	2,372,100
09 May 2022	109.14	110.81	107.06	107.27	106.65	1,859,100
06 May 2022	114.78	115.37	110.68	111.01	110.37	1,977,000
05 May 2022	118.77	120.30	114.43	115.44	114.78	2,439,400
04 May 2022	115.66	121.17	115.19	120.58	119.89	1,552,700
03 May 2022	114.15	117.28	112.58	115.56	114.90	1,863,900
02 May 2022	113.28	113.70	110.59	113.28	112.63	1,571,500
29 Apr 2022	116.76	118.41	112.12	112.46	111.81	1,890,400
28 Apr 2022	116.95	118.91	110.20	115.98	115.31	2,806,100
27 Apr 2022	107.80	109.33	105.68	107.01	106.40	2,157,200
26 Apr 2022	111.11	113.29	109.38	109.39	108.76	1,162,000
25 Apr 2022	110.99	112.91	108.82	112.64	111.99	1,162,000
22 Apr 2022	115.83	116.15	112.20	112.37	111.72	1,332,300
21 Apr 2022	119.82	120.94	116.15	116.53	115.86	1,245,800
20 Apr 2022	120.00	121.11	118.40	118.82	118.14	1,235,500
19 Apr 2022	116.70	119.47	116.50	118.75	118.07	1,451,600
18 Apr 2022	112.03	117.07	112.03	116.43	115.76	1,139,600
14 Apr 2022	113.08	113.59	112.13	112.18	111.54	803,000
13 Apr 2022	110.27	112.88	110.14	112.67	112.02	922,100
12 Apr 2022	110.81	114.25	110.79	111.83	111.19	1,093,200
11 Apr 2022	111.50	113.80	110.95	111.17	110.53	1,249,900
08 Apr 2022	109.98	112.86	109.60	111.57	110.93	1,000,700
07 Apr 2022	110.13	111.02	107.35	109.16	108.53	1,651,300
06 Apr 2022	110.13	112.07	109.76	110.50	109.87	1,376,900
05 Apr 2022	110.69	112.07	110.15	110.75	110.11	1,473,800
04 Apr 2022	110.44	112.30	108.99	110.82	110.18	1,560,500
01 Apr 2022	111.09	112.67	109.53	110.12	109.49	1,300,200
31 Mar 2022	113.52	114.27	110.18	110.19	109.56	1,792,200
30 Mar 2022	114.30	114.85	112.63	113.29	112.64	1,290,400
29 Mar 2022	113.42	114.82	112.80	114.30	113.64	1,312,500
28 Mar 2022	111.56	111.98	108.75	111.28	110.64	1,272,200
25 Mar 2022	112.59	113.61	111.87	113.25	112.60	1,240,600
24 Mar 2022	111.64	112.25	110.03	111.90	111.26	1,423,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,847.15+58.12(+0.49%)

NZD/USD0.6324-0.0043(-0.68%)

ALL ORDS7,361.90+37.00(+0.51%)

OIL88.99-0.42(-0.47%)

GOLD1,790.20-7.90(-0.44%)

Discover Financial Services (DFS)

NZX 50
11,847.15
+58.12(+0.49%)

NZD/USD
0.6324
-0.0043(-0.68%)

ALL ORDS
7,361.90
+37.00(+0.51%)

OIL
88.99
-0.42(-0.47%)

GOLD
1,790.20
-7.90(-0.44%)