Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 116.51 | 117.60 | 113.95 | 114.45 | 114.45 | 1,958,300 |
| 20 Jan 2022 | 117.73 | 120.96 | 115.90 | 116.80 | 116.80 | 3,616,100 |
| 19 Jan 2022 | 124.32 | 124.53 | 118.29 | 118.50 | 118.50 | 2,915,000 |
| 18 Jan 2022 | 127.05 | 127.22 | 122.20 | 123.72 | 123.72 | 2,507,000 |
| 14 Jan 2022 | 126.80 | 128.42 | 125.27 | 127.54 | 127.54 | 2,347,700 |
| 13 Jan 2022 | 128.62 | 130.81 | 128.38 | 129.40 | 129.40 | 2,073,200 |
| 12 Jan 2022 | 129.00 | 130.17 | 127.40 | 127.80 | 127.80 | 1,496,200 |
| 11 Jan 2022 | 127.85 | 128.65 | 126.46 | 128.58 | 128.58 | 1,199,900 |
| 10 Jan 2022 | 126.96 | 127.54 | 123.59 | 127.52 | 127.52 | 2,054,600 |
| 07 Jan 2022 | 122.72 | 127.18 | 121.86 | 125.69 | 125.69 | 2,024,700 |
| 06 Jan 2022 | 122.57 | 123.30 | 119.78 | 122.82 | 122.82 | 1,661,700 |
| 05 Jan 2022 | 121.91 | 123.75 | 120.50 | 120.64 | 120.64 | 1,547,300 |
| 04 Jan 2022 | 120.46 | 123.26 | 120.03 | 122.30 | 122.30 | 2,066,400 |
| 03 Jan 2022 | 116.93 | 119.06 | 116.79 | 118.64 | 118.64 | 1,305,800 |
| 31 Dec 2021 | 115.48 | 116.61 | 115.45 | 115.56 | 115.56 | 765,400 |
| 30 Dec 2021 | 115.91 | 117.36 | 115.73 | 115.83 | 115.83 | 623,400 |
| 29 Dec 2021 | 116.10 | 116.73 | 115.43 | 115.77 | 115.77 | 529,200 |
| 28 Dec 2021 | 115.28 | 117.44 | 115.21 | 116.07 | 116.07 | 635,500 |
| 27 Dec 2021 | 115.78 | 116.20 | 114.19 | 116.12 | 116.12 | 1,131,700 |
| 23 Dec 2021 | 115.72 | 117.28 | 114.96 | 115.34 | 115.34 | 1,355,900 |
| 22 Dec 2021 | 114.73 | 115.67 | 114.25 | 114.86 | 114.86 | 1,073,500 |
| 21 Dec 2021 | 111.17 | 115.23 | 111.00 | 115.17 | 115.17 | 1,487,200 |
| 20 Dec 2021 | 111.10 | 111.51 | 108.22 | 109.62 | 109.62 | 1,725,700 |
| 17 Dec 2021 | 114.70 | 115.05 | 112.08 | 114.11 | 114.11 | 4,899,900 |
| 16 Dec 2021 | 116.31 | 117.57 | 115.07 | 115.72 | 115.72 | 1,459,700 |
| 15 Dec 2021 | 115.30 | 115.95 | 111.73 | 114.99 | 114.99 | 2,226,000 |
| 14 Dec 2021 | 112.91 | 116.26 | 112.73 | 115.53 | 115.53 | 2,615,600 |
| 13 Dec 2021 | 115.97 | 116.54 | 112.61 | 112.85 | 112.85 | 1,889,100 |
| 10 Dec 2021 | 116.31 | 117.24 | 115.11 | 116.77 | 116.77 | 2,313,900 |
| 09 Dec 2021 | 113.30 | 116.18 | 112.50 | 115.29 | 115.29 | 1,668,400 |
| 08 Dec 2021 | 114.30 | 115.30 | 113.35 | 113.58 | 113.58 | 1,788,600 |
| 07 Dec 2021 | 113.60 | 115.76 | 113.26 | 114.38 | 114.38 | 1,917,300 |
| 06 Dec 2021 | 111.20 | 113.79 | 110.27 | 111.90 | 111.90 | 2,111,000 |
| 03 Dec 2021 | 110.12 | 110.50 | 107.30 | 108.67 | 108.67 | 2,223,500 |
| 02 Dec 2021 | 107.25 | 111.64 | 106.42 | 110.09 | 110.09 | 1,980,400 |
| 01 Dec 2021 | 110.53 | 111.42 | 106.00 | 106.13 | 106.13 | 2,233,100 |
| 30 Nov 2021 | 111.45 | 111.98 | 107.27 | 107.85 | 107.85 | 3,742,700 |
| 29 Nov 2021 | 116.27 | 117.19 | 111.76 | 113.32 | 113.32 | 1,962,800 |
| 26 Nov 2021 | 114.79 | 115.50 | 111.04 | 114.57 | 114.57 | 1,613,400 |
| 24 Nov 2021 | 118.48 | 120.64 | 118.48 | 119.50 | 119.50 | 1,534,800 |
| 23 Nov 2021 | 115.96 | 119.72 | 115.75 | 119.37 | 119.37 | 2,259,800 |
| 23 Nov 2021 | 0.5 Dividend | |||||
| 22 Nov 2021 | 115.79 | 117.88 | 114.82 | 116.17 | 115.67 | 1,664,100 |
| 19 Nov 2021 | 114.73 | 115.91 | 112.45 | 114.38 | 113.89 | 1,836,100 |
| 18 Nov 2021 | 115.97 | 116.57 | 113.61 | 115.51 | 115.01 | 1,385,900 |
| 17 Nov 2021 | 116.90 | 117.60 | 115.08 | 115.38 | 114.88 | 1,413,200 |
| 16 Nov 2021 | 118.34 | 119.11 | 115.34 | 117.24 | 116.74 | 1,586,000 |
| 15 Nov 2021 | 119.29 | 120.61 | 117.86 | 118.18 | 117.67 | 1,063,300 |
| 12 Nov 2021 | 118.77 | 119.78 | 117.83 | 119.44 | 118.93 | 1,133,600 |
| 11 Nov 2021 | 117.44 | 119.13 | 117.11 | 118.50 | 117.99 | 1,026,900 |
| 10 Nov 2021 | 116.64 | 119.60 | 116.52 | 117.44 | 116.93 | 1,480,100 |
| 09 Nov 2021 | 115.90 | 116.83 | 114.37 | 116.81 | 116.31 | 1,440,900 |
| 08 Nov 2021 | 117.54 | 118.68 | 116.11 | 116.74 | 116.24 | 1,187,700 |
| 05 Nov 2021 | 115.66 | 117.74 | 115.62 | 116.47 | 115.97 | 1,401,600 |
| 04 Nov 2021 | 115.75 | 116.39 | 113.93 | 114.48 | 113.99 | 2,128,800 |
| 03 Nov 2021 | 114.01 | 117.40 | 114.01 | 115.83 | 115.33 | 1,810,800 |
| 02 Nov 2021 | 116.26 | 117.33 | 114.32 | 114.69 | 114.20 | 2,130,800 |
| 01 Nov 2021 | 114.50 | 115.54 | 114.21 | 114.66 | 114.17 | 2,998,900 |
| 29 Oct 2021 | 115.24 | 115.87 | 113.00 | 113.32 | 112.83 | 2,622,500 |
| 28 Oct 2021 | 115.49 | 116.49 | 113.52 | 114.85 | 114.36 | 2,569,400 |
| 27 Oct 2021 | 122.02 | 122.26 | 115.33 | 115.44 | 114.94 | 2,826,100 |
| 26 Oct 2021 | 124.78 | 125.09 | 122.76 | 123.02 | 122.49 | 2,259,200 |
| 25 Oct 2021 | 125.17 | 127.30 | 123.41 | 123.86 | 123.33 | 2,395,600 |
| 22 Oct 2021 | 125.14 | 127.25 | 124.39 | 125.18 | 124.64 | 2,540,400 |
| 21 Oct 2021 | 131.75 | 133.38 | 123.51 | 124.84 | 124.30 | 3,793,300 |
| 20 Oct 2021 | 130.27 | 133.40 | 129.36 | 132.99 | 132.42 | 1,589,400 |
| 19 Oct 2021 | 131.00 | 131.59 | 129.23 | 131.17 | 130.61 | 1,638,400 |
| 18 Oct 2021 | 128.21 | 130.86 | 128.17 | 130.05 | 129.49 | 1,291,200 |
| 15 Oct 2021 | 128.79 | 130.61 | 128.47 | 129.27 | 128.71 | 1,383,900 |
| 14 Oct 2021 | 124.87 | 126.92 | 123.84 | 126.82 | 126.27 | 1,466,500 |
| 13 Oct 2021 | 127.15 | 127.16 | 121.03 | 123.04 | 122.51 | 2,125,900 |
| 12 Oct 2021 | 126.25 | 128.30 | 125.26 | 127.39 | 126.84 | 1,086,100 |
| 11 Oct 2021 | 128.53 | 130.59 | 125.51 | 125.72 | 125.18 | 1,407,300 |
| 08 Oct 2021 | 127.00 | 129.43 | 126.15 | 128.35 | 127.80 | 884,900 |
| 07 Oct 2021 | 128.16 | 129.43 | 127.10 | 127.28 | 126.73 | 1,345,100 |
| 06 Oct 2021 | 126.01 | 127.66 | 123.63 | 126.49 | 125.95 | 1,136,000 |
| 05 Oct 2021 | 127.34 | 129.27 | 125.74 | 127.48 | 126.93 | 1,441,000 |
| 04 Oct 2021 | 127.19 | 129.80 | 125.55 | 125.98 | 125.44 | 1,462,300 |
| 01 Oct 2021 | 123.53 | 128.38 | 123.13 | 127.19 | 126.64 | 1,351,600 |
| 30 Sep 2021 | 127.43 | 127.62 | 122.77 | 122.85 | 122.32 | 1,965,700 |
| 29 Sep 2021 | 130.00 | 130.00 | 126.81 | 126.98 | 126.43 | 1,239,500 |
| 28 Sep 2021 | 130.62 | 131.55 | 128.20 | 129.00 | 128.44 | 1,325,100 |
| 27 Sep 2021 | 131.21 | 132.33 | 130.66 | 131.23 | 130.67 | 1,245,100 |
| 24 Sep 2021 | 127.70 | 131.16 | 127.00 | 130.01 | 129.45 | 1,384,900 |
| 23 Sep 2021 | 125.80 | 129.34 | 125.57 | 128.23 | 127.68 | 2,059,700 |
| 22 Sep 2021 | 124.88 | 126.19 | 124.51 | 124.62 | 124.08 | 1,279,700 |
| 21 Sep 2021 | 121.70 | 123.76 | 120.52 | 122.83 | 122.30 | 1,666,600 |
| 20 Sep 2021 | 119.39 | 120.91 | 117.46 | 120.48 | 119.96 | 1,764,500 |
| 17 Sep 2021 | 124.24 | 125.78 | 122.81 | 123.64 | 123.11 | 3,285,800 |
| 16 Sep 2021 | 124.36 | 126.05 | 123.58 | 124.30 | 123.77 | 1,592,500 |
| 15 Sep 2021 | 120.86 | 123.80 | 120.48 | 123.36 | 122.83 | 1,598,800 |
| 14 Sep 2021 | 123.19 | 124.28 | 119.78 | 120.34 | 119.82 | 1,961,800 |
| 13 Sep 2021 | 121.35 | 123.18 | 120.86 | 122.56 | 122.03 | 1,383,500 |
| 10 Sep 2021 | 121.54 | 122.17 | 119.86 | 120.49 | 119.97 | 1,459,900 |
| 09 Sep 2021 | 118.67 | 122.84 | 118.50 | 120.30 | 119.78 | 1,729,300 |
| 08 Sep 2021 | 120.96 | 120.96 | 117.55 | 118.66 | 118.15 | 2,149,500 |
| 07 Sep 2021 | 122.34 | 123.75 | 121.18 | 121.24 | 120.72 | 1,643,900 |
| 03 Sep 2021 | 124.14 | 124.40 | 121.68 | 122.99 | 122.46 | 1,447,300 |
| 02 Sep 2021 | 125.01 | 125.53 | 123.15 | 124.06 | 123.53 | 1,577,400 |
| 01 Sep 2021 | 128.62 | 129.73 | 124.54 | 124.77 | 124.23 | 1,851,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
