Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.29 90.29 88.21 88.84 2,443,959 -0.25(-0.28%)
Mar 30, 2021 88.25 89.57 87.80 89.09 2,973,710 +1.10(+1.25%)
Mar 29, 2021 89.21 90.00 87.26 87.98 2,112,071 -2.69(-2.97%)
Mar 26, 2021 91.21 91.77 88.32 90.68 2,133,748 +0.94(+1.05%)
Mar 25, 2021 86.14 90.04 84.48 89.73 2,648,430 +2.82(+3.25%)
Mar 24, 2021 87.18 88.45 86.68 86.91 3,505,119 +0.89(+1.03%)
Mar 23, 2021 87.69 88.48 84.01 86.02 5,989,170 -2.53(-2.85%)
Mar 22, 2021 88.24 89.00 87.11 88.55 2,105,012 -0.09(-0.11%)
Mar 19, 2021 88.84 90.25 87.22 88.64 9,583,742 -0.84(-0.94%)
Mar 18, 2021 92.99 93.64 89.06 89.48 2,805,286 -3.18(-3.43%)
Mar 17, 2021 93.17 93.51 90.82 92.66 2,422,560 +0.43(+0.47%)
Mar 16, 2021 93.48 94.41 90.79 92.23 2,576,032 -1.96(-2.08%)
Mar 15, 2021 95.02 95.63 91.19 94.19 3,139,758 -1.45(-1.52%)
Mar 12, 2021 96.77 97.72 95.19 95.64 2,214,906 +0.00(+0.00%)
Mar 11, 2021 92.97 96.70 92.10 95.64 2,275,002 +2.49(+2.67%)
Mar 10, 2021 91.65 94.38 91.55 93.16 2,324,625 +1.95(+2.13%)
Mar 09, 2021 91.31 92.50 89.89 91.21 2,232,659 -0.36(-0.40%)
Mar 08, 2021 92.12 93.15 90.64 91.58 2,290,199 -0.09(-0.10%)
Mar 05, 2021 91.16 91.74 86.23 91.67 2,096,964 +2.45(+2.75%)
Mar 04, 2021 89.67 91.63 86.29 89.22 2,191,430 -1.27(-1.41%)
Mar 03, 2021 90.80 92.49 90.43 90.49 2,119,699 +0.21(+0.23%)
Mar 02, 2021 91.31 92.02 90.19 90.29 1,457,171 -1.24(-1.36%)
Mar 01, 2021 90.19 92.45 90.17 91.53 2,193,341 +3.55(+4.04%)
Feb 26, 2021 88.32 89.78 86.41 87.98 2,413,150 -0.87(-0.98%)
Feb 25, 2021 92.16 92.35 87.58 88.84 3,012,684 -2.77(-3.02%)
Feb 24, 2021 89.58 92.09 88.70 91.61 2,684,496 +2.49(+2.79%)
Feb 23, 2021 89.75 90.25 86.68 89.13 2,092,726 -0.08(-0.09%)
Feb 22, 2021 87.47 91.09 87.10 89.21 2,212,993 +1.37(+1.57%)
Feb 19, 2021 85.47 88.24 85.32 87.83 2,721,210 +3.42(+4.05%)
Feb 18, 2021 85.38 85.72 82.92 84.41 2,233,466 -1.35(-1.57%)
Feb 17, 2021 88.52 88.86 84.74 85.76 3,989,435 -3.52(-3.94%)
Feb 16, 2021 87.20 89.83 86.15 89.28 3,276,331 +2.03(+2.33%)
Feb 12, 2021 86.48 87.81 86.33 87.25 1,525,805 +0.88(+1.02%)
Feb 11, 2021 87.05 87.59 85.14 86.36 1,275,451 -0.56(-0.64%)
Feb 10, 2021 87.16 87.87 86.44 86.92 1,507,306 +0.66(+0.77%)
Feb 09, 2021 87.09 87.64 86.03 86.26 2,042,615 -1.56(-1.78%)
Feb 08, 2021 86.80 87.92 86.18 87.82 2,648,481 +1.40(+1.62%)
Feb 05, 2021 86.26 88.02 86.18 86.43 2,635,463 +1.25(+1.46%)
Feb 04, 2021 81.84 85.36 81.46 85.18 3,612,390 +3.91(+4.81%)
Feb 03, 2021 79.29 81.47 78.50 81.27 4,075,467 +1.83(+2.31%)
Feb 02, 2021 78.20 80.19 77.69 79.44 3,246,394 +2.92(+3.82%)
Feb 01, 2021 78.55 79.36 75.66 76.51 5,487,154 -1.26(-1.62%)
Jan 29, 2021 79.25 79.38 76.95 77.77 2,580,893 -2.15(-2.69%)
Jan 28, 2021 77.91 80.22 77.28 79.92 3,964,572 +3.42(+4.47%)
Jan 27, 2021 78.88 78.88 76.17 76.50 4,939,145 -4.32(-5.34%)
Jan 26, 2021 83.34 83.37 80.63 80.82 2,401,150 -2.09(-2.52%)
Jan 25, 2021 84.31 84.71 80.92 82.91 4,300,421 -2.99(-3.48%)
Jan 22, 2021 87.10 87.83 84.84 85.90 3,196,629 -1.83(-2.09%)
Jan 21, 2021 91.23 92.19 86.58 87.73 6,455,839 -5.26(-5.66%)
Jan 20, 2021 93.81 93.99 91.79 92.99 4,426,254 +0.76(+0.83%)
Jan 19, 2021 92.09 93.29 91.36 92.23 3,563,793 +1.22(+1.34%)
Jan 15, 2021 90.05 91.22 88.54 91.01 3,060,205 -0.62(-0.68%)
Jan 14, 2021 90.60 92.05 89.89 91.63 2,175,056 +1.34(+1.48%)
Jan 13, 2021 88.87 91.65 88.69 90.29 3,353,990 +1.55(+1.74%)
Jan 12, 2021 89.06 89.49 87.66 88.74 3,234,925 +0.09(+0.11%)
Jan 11, 2021 88.93 89.54 87.97 88.65 2,761,458 -1.75(-1.94%)
Jan 08, 2021 91.05 91.09 88.48 90.40 2,003,613 -0.41(-0.45%)
Jan 07, 2021 90.08 91.81 89.84 90.81 3,814,048 +1.95(+2.19%)
Jan 06, 2021 86.11 89.28 85.97 88.87 3,331,490 +4.40(+5.21%)
Jan 05, 2021 83.10 84.94 83.08 84.46 2,660,901 +1.04(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.