Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 64.71 64.71 64.71 0 +1.48(+2.35%)
Mar 28, 2018 63.24 63.96 62.57 63.23 3,125,439 +0.05(+0.07%)
Mar 27, 2018 64.95 65.24 62.68 63.18 2,671,981 -1.40(-2.17%)
Mar 26, 2018 63.89 64.79 63.21 64.59 2,011,502 +1.55(+2.45%)
Mar 23, 2018 64.90 65.38 62.96 63.04 3,018,342 -1.64(-2.53%)
Mar 22, 2018 66.83 67.27 64.55 64.68 2,892,524 -2.67(-3.97%)
Mar 21, 2018 67.82 68.41 67.32 67.35 3,325,915 -0.45(-0.66%)
Mar 20, 2018 68.61 68.81 67.75 67.80 2,465,408 -0.61(-0.89%)
Mar 19, 2018 68.73 69.04 67.64 68.41 2,246,721 -0.45(-0.65%)
Mar 16, 2018 68.12 69.28 67.82 68.86 3,594,114 +1.05(+1.55%)
Mar 15, 2018 69.03 69.17 67.37 67.81 2,756,904 -0.98(-1.43%)
Mar 14, 2018 69.98 69.98 68.50 68.79 2,222,200 -0.78(-1.13%)
Mar 13, 2018 70.76 70.76 69.29 69.57 2,537,759 -0.74(-1.05%)
Mar 12, 2018 70.73 70.91 70.21 70.31 1,823,350 -0.24(-0.34%)
Mar 09, 2018 69.97 70.62 69.45 70.55 3,271,442 +1.19(+1.71%)
Mar 08, 2018 69.19 69.53 68.38 69.36 1,443,899 +0.42(+0.61%)
Mar 07, 2018 69.06 68.94 1,815,566 -0.16(-0.23%)
Mar 06, 2018 69.44 69.67 68.18 69.10 1,858,852 -0.23(-0.34%)
Mar 05, 2018 67.81 69.62 67.39 69.34 2,033,108 +1.11(+1.62%)
Mar 02, 2018 67.30 68.34 66.79 68.23 2,745,929 +0.57(+0.84%)
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.