New Zealand markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.45-2.35 (-2.01%)
At close: 04:00PM EST
114.45 0.00 (0.00%)
After hours: 07:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022116.51117.60113.95114.45114.451,958,300
20 Jan 2022117.73120.96115.90116.80116.803,616,100
19 Jan 2022124.32124.53118.29118.50118.502,915,000
18 Jan 2022127.05127.22122.20123.72123.722,507,000
14 Jan 2022126.80128.42125.27127.54127.542,347,700
13 Jan 2022128.62130.81128.38129.40129.402,073,200
12 Jan 2022129.00130.17127.40127.80127.801,496,200
11 Jan 2022127.85128.65126.46128.58128.581,199,900
10 Jan 2022126.96127.54123.59127.52127.522,054,600
07 Jan 2022122.72127.18121.86125.69125.692,024,700
06 Jan 2022122.57123.30119.78122.82122.821,661,700
05 Jan 2022121.91123.75120.50120.64120.641,547,300
04 Jan 2022120.46123.26120.03122.30122.302,066,400
03 Jan 2022116.93119.06116.79118.64118.641,305,800
31 Dec 2021115.48116.61115.45115.56115.56765,400
30 Dec 2021115.91117.36115.73115.83115.83623,400
29 Dec 2021116.10116.73115.43115.77115.77529,200
28 Dec 2021115.28117.44115.21116.07116.07635,500
27 Dec 2021115.78116.20114.19116.12116.121,131,700
23 Dec 2021115.72117.28114.96115.34115.341,355,900
22 Dec 2021114.73115.67114.25114.86114.861,073,500
21 Dec 2021111.17115.23111.00115.17115.171,487,200
20 Dec 2021111.10111.51108.22109.62109.621,725,700
17 Dec 2021114.70115.05112.08114.11114.114,899,900
16 Dec 2021116.31117.57115.07115.72115.721,459,700
15 Dec 2021115.30115.95111.73114.99114.992,226,000
14 Dec 2021112.91116.26112.73115.53115.532,615,600
13 Dec 2021115.97116.54112.61112.85112.851,889,100
10 Dec 2021116.31117.24115.11116.77116.772,313,900
09 Dec 2021113.30116.18112.50115.29115.291,668,400
08 Dec 2021114.30115.30113.35113.58113.581,788,600
07 Dec 2021113.60115.76113.26114.38114.381,917,300
06 Dec 2021111.20113.79110.27111.90111.902,111,000
03 Dec 2021110.12110.50107.30108.67108.672,223,500
02 Dec 2021107.25111.64106.42110.09110.091,980,400
01 Dec 2021110.53111.42106.00106.13106.132,233,100
30 Nov 2021111.45111.98107.27107.85107.853,742,700
29 Nov 2021116.27117.19111.76113.32113.321,962,800
26 Nov 2021114.79115.50111.04114.57114.571,613,400
24 Nov 2021118.48120.64118.48119.50119.501,534,800
23 Nov 2021115.96119.72115.75119.37119.372,259,800
23 Nov 20210.5 Dividend
22 Nov 2021115.79117.88114.82116.17115.671,664,100
19 Nov 2021114.73115.91112.45114.38113.891,836,100
18 Nov 2021115.97116.57113.61115.51115.011,385,900
17 Nov 2021116.90117.60115.08115.38114.881,413,200
16 Nov 2021118.34119.11115.34117.24116.741,586,000
15 Nov 2021119.29120.61117.86118.18117.671,063,300
12 Nov 2021118.77119.78117.83119.44118.931,133,600
11 Nov 2021117.44119.13117.11118.50117.991,026,900
10 Nov 2021116.64119.60116.52117.44116.931,480,100
09 Nov 2021115.90116.83114.37116.81116.311,440,900
08 Nov 2021117.54118.68116.11116.74116.241,187,700
05 Nov 2021115.66117.74115.62116.47115.971,401,600
04 Nov 2021115.75116.39113.93114.48113.992,128,800
03 Nov 2021114.01117.40114.01115.83115.331,810,800
02 Nov 2021116.26117.33114.32114.69114.202,130,800
01 Nov 2021114.50115.54114.21114.66114.172,998,900
29 Oct 2021115.24115.87113.00113.32112.832,622,500
28 Oct 2021115.49116.49113.52114.85114.362,569,400
27 Oct 2021122.02122.26115.33115.44114.942,826,100
26 Oct 2021124.78125.09122.76123.02122.492,259,200
25 Oct 2021125.17127.30123.41123.86123.332,395,600
22 Oct 2021125.14127.25124.39125.18124.642,540,400
21 Oct 2021131.75133.38123.51124.84124.303,793,300
20 Oct 2021130.27133.40129.36132.99132.421,589,400
19 Oct 2021131.00131.59129.23131.17130.611,638,400
18 Oct 2021128.21130.86128.17130.05129.491,291,200
15 Oct 2021128.79130.61128.47129.27128.711,383,900
14 Oct 2021124.87126.92123.84126.82126.271,466,500
13 Oct 2021127.15127.16121.03123.04122.512,125,900
12 Oct 2021126.25128.30125.26127.39126.841,086,100
11 Oct 2021128.53130.59125.51125.72125.181,407,300
08 Oct 2021127.00129.43126.15128.35127.80884,900
07 Oct 2021128.16129.43127.10127.28126.731,345,100
06 Oct 2021126.01127.66123.63126.49125.951,136,000
05 Oct 2021127.34129.27125.74127.48126.931,441,000
04 Oct 2021127.19129.80125.55125.98125.441,462,300
01 Oct 2021123.53128.38123.13127.19126.641,351,600
30 Sep 2021127.43127.62122.77122.85122.321,965,700
29 Sep 2021130.00130.00126.81126.98126.431,239,500
28 Sep 2021130.62131.55128.20129.00128.441,325,100
27 Sep 2021131.21132.33130.66131.23130.671,245,100
24 Sep 2021127.70131.16127.00130.01129.451,384,900
23 Sep 2021125.80129.34125.57128.23127.682,059,700
22 Sep 2021124.88126.19124.51124.62124.081,279,700
21 Sep 2021121.70123.76120.52122.83122.301,666,600
20 Sep 2021119.39120.91117.46120.48119.961,764,500
17 Sep 2021124.24125.78122.81123.64123.113,285,800
16 Sep 2021124.36126.05123.58124.30123.771,592,500
15 Sep 2021120.86123.80120.48123.36122.831,598,800
14 Sep 2021123.19124.28119.78120.34119.821,961,800
13 Sep 2021121.35123.18120.86122.56122.031,383,500
10 Sep 2021121.54122.17119.86120.49119.971,459,900
09 Sep 2021118.67122.84118.50120.30119.781,729,300
08 Sep 2021120.96120.96117.55118.66118.152,149,500
07 Sep 2021122.34123.75121.18121.24120.721,643,900
03 Sep 2021124.14124.40121.68122.99122.461,447,300
02 Sep 2021125.01125.53123.15124.06123.531,577,400
01 Sep 2021128.62129.73124.54124.77124.231,851,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...