Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.51 34.03 31.68 32.01 3,615,004 -1.72(-5.11%)
Mar 30, 2020 34.10 34.37 32.33 33.73 5,045,488 -0.74(-2.13%)
Mar 27, 2020 35.24 35.66 33.69 34.47 5,584,978 -2.96(-7.91%)
Mar 26, 2020 35.59 39.32 35.05 37.43 9,228,652 +3.82(+11.38%)
Mar 25, 2020 34.28 35.48 31.78 33.60 11,451,212 +3.29(+10.86%)
Mar 24, 2020 26.11 30.57 26.02 30.31 8,035,035 +6.40(+26.75%)
Mar 23, 2020 23.11 24.29 21.66 23.91 9,167,004 +1.26(+5.54%)
Mar 20, 2020 26.65 26.89 22.64 22.66 10,440,337 -2.76(-10.87%)
Mar 19, 2020 23.71 25.83 20.86 25.42 9,269,367 +1.19(+4.93%)
Mar 18, 2020 30.50 30.88 23.87 24.23 8,277,929 -8.86(-26.77%)
Mar 17, 2020 34.80 35.14 29.45 33.08 10,909,443 -0.90(-2.64%)
Mar 16, 2020 39.71 40.16 33.70 33.98 5,370,623 -12.46(-26.84%)
Mar 13, 2020 43.90 46.56 41.49 46.45 4,959,670 +6.17(+15.33%)
Mar 12, 2020 43.66 45.03 40.19 40.27 5,000,924 -7.47(-15.64%)
Mar 11, 2020 50.25 50.65 47.01 47.74 3,448,249 -4.03(-7.78%)
Mar 10, 2020 51.34 52.66 48.07 51.77 4,910,632 +2.63(+5.35%)
Mar 09, 2020 52.13 52.49 48.57 49.14 4,009,250 -7.02(-12.50%)
Mar 06, 2020 55.63 57.65 55.03 56.15 4,303,269 -1.79(-3.08%)
Mar 05, 2020 57.81 59.12 57.36 57.94 3,887,637 -1.90(-3.18%)
Mar 04, 2020 58.68 59.98 57.72 59.84 3,207,553 +2.14(+3.70%)
Mar 03, 2020 60.69 61.67 57.34 57.71 4,013,206 -3.20(-5.26%)
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.