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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	87.93	88.05	87.04	87.19	87.19	1,243,086
21 Sept 2023	87.54	88.69	87.53	87.55	87.55	1,374,600
20 Sept 2023	89.66	90.03	88.54	88.66	88.66	1,165,100
19 Sept 2023	88.51	89.12	88.09	88.81	88.81	1,761,300
18 Sept 2023	89.12	89.26	87.71	88.47	88.47	1,509,400
15 Sept 2023	89.78	91.34	89.42	89.74	89.74	4,133,400
14 Sept 2023	89.74	90.75	89.37	90.08	90.08	2,069,200
13 Sept 2023	89.66	89.83	88.00	88.67	88.67	1,815,000
12 Sept 2023	89.25	90.02	87.45	89.14	89.14	2,873,800
11 Sept 2023	90.44	90.83	89.50	89.63	89.63	1,165,700
08 Sept 2023	89.80	90.08	88.88	89.57	89.57	1,092,900
07 Sept 2023	90.60	91.46	89.12	89.39	89.39	1,845,000
06 Sept 2023	91.13	92.09	90.44	91.51	91.51	1,876,300
05 Sept 2023	91.54	92.41	91.06	91.81	91.81	2,235,100
01 Sept 2023	91.29	92.17	90.87	92.06	92.06	1,437,900
31 Aug 2023	90.12	90.90	89.56	90.07	90.07	1,709,900
30 Aug 2023	90.68	90.80	89.65	89.72	89.72	2,378,700
29 Aug 2023	89.28	90.38	89.22	90.35	90.35	1,855,400
28 Aug 2023	89.17	90.40	89.17	89.53	89.53	2,147,200
25 Aug 2023	89.32	89.83	88.00	88.74	88.74	2,438,200
24 Aug 2023	89.41	90.95	88.65	89.14	89.14	3,308,000
23 Aug 2023	88.48	88.93	87.90	88.59	88.59	2,892,500
23 Aug 2023	0.7 Dividend
22 Aug 2023	91.89	92.14	88.87	89.01	88.31	3,585,200
21 Aug 2023	93.27	93.70	90.86	92.03	91.31	2,780,500
18 Aug 2023	91.76	94.35	91.58	93.34	92.61	2,992,200
17 Aug 2023	92.92	93.75	91.67	92.38	91.65	7,727,500
16 Aug 2023	92.00	92.76	89.20	90.26	89.55	7,514,900
15 Aug 2023	93.50	95.30	91.62	92.96	92.23	8,648,800
14 Aug 2023	102.77	103.53	102.16	102.65	101.84	1,607,200
11 Aug 2023	103.15	103.83	103.11	103.56	102.75	1,428,100
10 Aug 2023	104.98	105.41	103.55	103.60	102.79	1,982,700
09 Aug 2023	104.33	105.75	103.60	104.36	103.54	2,008,300
08 Aug 2023	101.34	104.80	100.56	104.64	103.82	1,938,100
07 Aug 2023	103.01	103.34	102.27	102.94	102.13	874,300
04 Aug 2023	102.55	103.65	102.02	102.36	101.56	1,628,200
03 Aug 2023	102.61	103.13	101.83	102.59	101.78	1,185,200
02 Aug 2023	103.68	103.68	102.15	103.15	102.34	1,092,000
01 Aug 2023	104.99	105.05	103.85	104.82	104.00	1,365,300
31 Jul 2023	104.96	106.65	104.86	105.55	104.72	1,971,800
28 Jul 2023	105.68	105.81	104.47	104.67	103.85	1,279,900
27 Jul 2023	107.08	107.19	103.90	104.18	103.36	1,786,700
26 Jul 2023	108.34	108.93	105.97	106.49	105.65	2,010,800
25 Jul 2023	108.71	109.10	107.33	107.96	107.11	2,675,200
24 Jul 2023	105.01	109.18	104.93	108.84	107.98	3,338,700
21 Jul 2023	101.81	106.51	101.60	105.11	104.28	5,286,100
20 Jul 2023	103.37	106.87	101.03	102.45	101.64	11,247,600
19 Jul 2023	121.48	122.50	121.24	121.85	120.89	2,446,100
18 Jul 2023	120.94	122.01	120.38	121.70	120.74	1,453,800
17 Jul 2023	118.28	121.02	117.89	120.37	119.42	1,418,700
14 Jul 2023	120.26	120.30	117.54	118.56	117.63	1,096,800
13 Jul 2023	119.63	120.38	119.10	119.68	118.74	1,470,500
12 Jul 2023	120.89	121.03	118.63	119.12	118.18	2,745,800
11 Jul 2023	119.13	120.43	118.79	119.49	118.55	1,395,900
10 Jul 2023	117.09	118.63	116.98	118.49	117.56	1,307,200
07 Jul 2023	115.72	118.12	115.44	116.94	116.02	1,714,300
06 Jul 2023	114.89	115.66	113.59	115.64	114.73	1,393,400
05 Jul 2023	117.01	117.68	116.21	116.30	115.39	1,447,000
03 Jul 2023	116.82	118.97	116.73	118.09	117.16	954,300
30 Jun 2023	118.80	118.80	116.66	116.85	115.93	1,810,300
29 Jun 2023	117.66	118.53	117.11	117.90	116.97	1,253,800
28 Jun 2023	117.00	117.47	116.18	117.41	116.49	1,294,000
27 Jun 2023	115.26	117.35	114.68	117.32	116.40	1,672,300
26 Jun 2023	115.44	117.02	115.32	115.45	114.54	1,484,800
23 Jun 2023	114.04	115.97	113.60	115.42	114.51	2,192,500
22 Jun 2023	115.76	116.04	114.31	115.48	114.57	2,012,600
21 Jun 2023	115.52	116.74	115.16	116.30	115.39	2,683,800
20 Jun 2023	114.80	115.77	114.03	115.53	114.62	4,257,200
16 Jun 2023	116.92	117.05	114.94	115.32	114.41	5,918,100
15 Jun 2023	116.16	117.40	114.89	117.26	116.34	1,889,100
14 Jun 2023	117.97	118.75	115.68	117.14	116.22	3,019,200
13 Jun 2023	114.99	117.84	114.78	117.72	116.79	1,831,500
12 Jun 2023	114.12	115.48	113.85	114.82	113.92	2,095,500
09 Jun 2023	113.62	114.47	113.11	114.14	113.24	2,535,300
08 Jun 2023	113.00	113.86	112.40	113.59	112.70	1,899,200
07 Jun 2023	112.83	113.80	112.51	113.10	112.21	2,978,800
06 Jun 2023	109.16	112.34	109.08	112.33	111.45	1,311,400
05 Jun 2023	109.62	109.62	107.82	109.04	108.18	1,448,400
02 Jun 2023	106.81	109.81	106.00	109.09	108.23	2,118,100
01 Jun 2023	103.25	105.79	102.72	105.33	104.50	2,055,600
31 May 2023	103.00	103.76	101.29	102.74	101.93	3,796,800
30 May 2023	102.74	103.88	102.29	103.32	102.51	1,899,900
26 May 2023	100.31	102.45	99.80	102.36	101.56	1,786,000
25 May 2023	99.32	100.39	99.06	99.88	99.09	1,712,300
24 May 2023	100.39	100.79	99.04	99.42	98.64	1,381,700
24 May 2023	0.7 Dividend
23 May 2023	101.00	102.84	101.00	101.90	100.40	2,759,900
22 May 2023	100.98	101.41	100.29	101.06	99.58	1,719,500
19 May 2023	101.03	101.46	99.54	100.74	99.26	1,542,800
18 May 2023	98.79	100.92	98.11	100.61	99.13	2,083,300
17 May 2023	97.56	98.98	96.19	98.59	97.14	2,546,000
16 May 2023	97.20	98.70	95.34	96.31	94.90	4,000,500
15 May 2023	95.75	97.57	95.34	97.04	95.62	3,291,300
12 May 2023	96.68	96.80	94.40	95.23	93.83	2,093,500
11 May 2023	94.47	96.11	93.96	95.83	94.42	1,354,100
10 May 2023	98.04	98.04	94.46	95.35	93.95	1,105,700
09 May 2023	95.90	97.05	95.60	96.69	95.27	810,300
08 May 2023	96.65	97.28	96.00	96.84	95.42	1,308,900
05 May 2023	94.74	96.37	94.42	95.96	94.55	1,675,600
04 May 2023	94.54	95.00	91.87	92.44	91.08	1,939,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Discover Financial Services (DFS)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)