Singapore markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.88+0.53 (+0.52%)
At close: 04:00PM EDT
103.49 +0.61 (+0.59%)
After hours: 05:10PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022103.21104.89102.73102.88102.881,019,600
05 Aug 2022101.31102.89101.05102.35102.351,314,000
04 Aug 2022102.75102.88101.47102.36102.361,719,700
03 Aug 2022102.02103.07101.12102.76102.761,227,100
02 Aug 2022101.54101.5899.70100.16100.16862,200
01 Aug 2022100.30102.4499.34102.22102.221,890,000
29 Jul 2022100.16101.67100.10101.00101.002,344,500
28 Jul 2022100.09100.6697.3999.4899.481,452,700
27 Jul 202299.62100.9498.42100.29100.292,311,100
26 Jul 202299.00100.1698.0998.3698.361,589,400
25 Jul 2022100.00100.8198.21100.02100.022,002,700
22 Jul 202299.59101.3099.07100.00100.002,633,700
21 Jul 2022102.01103.1498.30100.00100.006,521,400
20 Jul 2022108.49109.95107.96109.80109.802,425,200
19 Jul 2022106.28109.08106.28108.82108.822,000,400
18 Jul 2022105.62107.80104.58105.26105.262,105,500
15 Jul 2022102.11104.01100.60104.01104.012,364,500
14 Jul 202297.3299.7896.6099.3199.311,851,200
13 Jul 202297.95100.3396.1499.6699.661,746,500
12 Jul 202297.41101.2297.4199.8399.831,827,600
11 Jul 202298.95100.9098.8799.5099.501,385,900
08 Jul 2022100.00100.6997.82100.21100.211,263,000
07 Jul 202299.12100.4998.1099.6899.681,214,100
06 Jul 202297.8898.6696.1897.6897.681,002,700
05 Jul 202295.0697.9894.4597.9797.971,216,900
01 Jul 202294.2498.1093.8797.6997.691,467,100
30 Jun 202292.8895.8591.9394.5894.581,671,500
29 Jun 202296.5696.9094.4195.5995.591,547,000
28 Jun 2022100.11101.4396.8997.3197.311,625,300
27 Jun 202299.91100.3398.0998.6398.631,961,900
24 Jun 202295.67100.0595.4199.1799.175,446,700
23 Jun 202293.8094.4991.9694.1094.101,996,700
22 Jun 202292.9894.8792.6294.0294.021,711,400
21 Jun 202297.6098.3993.2694.4894.482,148,200
17 Jun 202290.2695.1390.1194.4294.424,807,000
16 Jun 202291.9092.0888.0289.5389.532,959,200
15 Jun 202293.6896.2892.5594.6894.683,006,900
14 Jun 202292.4393.4491.3091.8491.842,694,800
13 Jun 202294.3996.5891.4191.8691.863,527,200
10 Jun 2022103.29104.6698.0198.1498.142,558,700
09 Jun 2022110.07110.44106.11106.13106.131,648,100
08 Jun 2022112.08113.41110.16110.38110.381,200,700
07 Jun 2022110.00113.51109.93113.20113.201,067,000
06 Jun 2022110.90112.05109.39111.00111.001,229,800
03 Jun 2022111.33112.60110.25110.28110.281,218,000
02 Jun 2022112.04112.83110.65112.77112.771,283,600
01 Jun 2022113.32114.32109.68111.20111.201,377,300
31 May 2022110.99113.88110.90113.49113.492,798,900
27 May 2022111.10112.73110.80112.20112.201,690,500
26 May 2022108.67111.74108.67110.78110.781,785,900
25 May 2022103.29108.68103.29107.67107.671,958,600
25 May 20220.6 Dividend
24 May 2022107.00107.23102.88104.42103.821,734,500
23 May 2022106.62109.21106.35108.11107.492,034,600
20 May 2022105.50105.88101.18103.82103.221,796,600
19 May 2022102.93105.34102.73104.08103.482,276,600
18 May 2022105.70107.10104.36105.10104.502,618,100
17 May 2022106.42108.67105.35107.95107.331,804,200
16 May 2022104.08105.18101.85103.00102.411,607,600
13 May 2022103.08106.28103.08104.90104.301,582,500
12 May 2022102.00103.2898.38101.35100.772,043,000
11 May 2022105.41109.22104.50104.63104.031,278,700
10 May 2022107.95109.18103.15105.21104.612,372,100
09 May 2022109.14110.81107.06107.27106.651,859,100
06 May 2022114.78115.37110.68111.01110.371,977,000
05 May 2022118.77120.30114.43115.44114.782,439,400
04 May 2022115.66121.17115.19120.58119.891,552,700
03 May 2022114.15117.28112.58115.56114.901,863,900
02 May 2022113.28113.70110.59113.28112.631,571,500
29 Apr 2022116.76118.41112.12112.46111.811,890,400
28 Apr 2022116.95118.91110.20115.98115.312,806,100
27 Apr 2022107.80109.33105.68107.01106.402,157,200
26 Apr 2022111.11113.29109.38109.39108.761,162,000
25 Apr 2022110.99112.91108.82112.64111.991,162,000
22 Apr 2022115.83116.15112.20112.37111.721,332,300
21 Apr 2022119.82120.94116.15116.53115.861,245,800
20 Apr 2022120.00121.11118.40118.82118.141,235,500
19 Apr 2022116.70119.47116.50118.75118.071,451,600
18 Apr 2022112.03117.07112.03116.43115.761,139,600
14 Apr 2022113.08113.59112.13112.18111.54803,000
13 Apr 2022110.27112.88110.14112.67112.02922,100
12 Apr 2022110.81114.25110.79111.83111.191,093,200
11 Apr 2022111.50113.80110.95111.17110.531,249,900
08 Apr 2022109.98112.86109.60111.57110.931,000,700
07 Apr 2022110.13111.02107.35109.16108.531,651,300
06 Apr 2022110.13112.07109.76110.50109.871,376,900
05 Apr 2022110.69112.07110.15110.75110.111,473,800
04 Apr 2022110.44112.30108.99110.82110.181,560,500
01 Apr 2022111.09112.67109.53110.12109.491,300,200
31 Mar 2022113.52114.27110.18110.19109.561,792,200
30 Mar 2022114.30114.85112.63113.29112.641,290,400
29 Mar 2022113.42114.82112.80114.30113.641,312,500
28 Mar 2022111.56111.98108.75111.28110.641,272,200
25 Mar 2022112.59113.61111.87113.25112.601,240,600
24 Mar 2022111.64112.25110.03111.90111.261,423,100
23 Mar 2022113.60114.20109.84110.65110.011,742,500
22 Mar 2022113.66117.06113.60114.74114.081,582,400
21 Mar 2022116.02116.62111.52112.13111.492,212,200
18 Mar 2022113.53116.41111.95115.84115.174,667,500
17 Mar 2022110.63113.65110.59113.62112.972,183,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...