Skip to main content

Discover Financial Services (NY: DFS )

129.83 +1.83 (+1.43%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.87 34.40 32.02 32.36 3,575,921 -1.74(-5.11%)
Mar 30, 2020 34.47 34.74 32.68 34.10 4,990,938 -0.74(-2.14%)
Mar 27, 2020 35.62 36.05 34.05 34.84 5,524,596 -2.99(-7.91%)
Mar 26, 2020 35.98 39.75 35.43 37.84 9,128,876 +3.86(+11.38%)
Mar 25, 2020 34.65 35.87 32.13 33.97 11,327,407 +3.33(+10.86%)
Mar 24, 2020 26.40 30.91 26.31 30.64 7,948,164 +6.47(+26.75%)
Mar 23, 2020 23.36 24.56 21.90 24.17 9,067,895 +1.27(+5.54%)
Mar 20, 2020 26.94 27.19 22.89 22.90 10,327,461 -2.79(-10.87%)
Mar 19, 2020 23.97 26.12 21.09 25.70 9,169,151 +1.21(+4.93%)
Mar 18, 2020 30.83 31.21 24.13 24.49 8,188,432 -8.95(-26.77%)
Mar 17, 2020 35.18 35.52 29.77 33.45 10,791,495 -0.91(-2.64%)
Mar 16, 2020 40.14 40.59 34.07 34.35 5,312,559 -12.60(-26.84%)
Mar 13, 2020 44.38 47.07 41.95 46.95 4,906,048 +6.24(+15.33%)
Mar 12, 2020 44.14 45.52 40.63 40.71 4,946,856 -7.55(-15.64%)
Mar 11, 2020 50.80 51.21 47.52 48.26 3,410,968 -4.07(-7.78%)
Mar 10, 2020 51.90 53.24 48.59 52.33 4,857,541 +2.66(+5.35%)
Mar 09, 2020 52.69 53.07 49.10 49.67 3,965,904 -7.09(-12.50%)
Mar 06, 2020 56.24 58.28 55.63 56.77 4,256,744 -1.81(-3.08%)
Mar 05, 2020 58.44 59.76 57.98 58.57 3,845,606 -1.92(-3.18%)
Mar 04, 2020 59.32 60.63 58.35 60.50 3,172,875 +2.16(+3.70%)
Mar 03, 2020 61.36 62.35 57.97 58.34 3,969,817 -3.24(-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.