Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.34 37.92 35.30 35.67 3,243,808 -1.92(-5.11%)
Mar 30, 2020 38.00 38.30 36.03 37.59 4,527,406 -0.82(-2.13%)
Mar 27, 2020 39.27 39.74 37.54 38.41 5,011,500 -3.30(-7.91%)
Mar 26, 2020 39.66 43.82 39.06 41.71 8,281,033 +4.26(+11.38%)
Mar 25, 2020 38.20 39.54 35.42 37.45 10,275,376 +3.67(+10.86%)
Mar 24, 2020 29.10 34.07 29.00 33.78 7,209,980 +7.13(+26.75%)
Mar 23, 2020 25.75 27.07 24.14 26.65 8,225,716 +1.40(+5.54%)
Mar 20, 2020 29.70 29.97 25.23 25.25 9,368,300 -3.08(-10.87%)
Mar 19, 2020 26.42 28.79 23.25 28.33 8,317,568 +1.33(+4.93%)
Mar 18, 2020 33.99 34.41 26.60 27.00 7,427,933 -9.87(-26.77%)
Mar 17, 2020 38.78 39.16 32.82 36.87 9,789,237 -1.00(-2.64%)
Mar 16, 2020 44.25 44.75 37.56 37.87 4,819,156 -13.89(-26.84%)
Mar 13, 2020 48.92 51.89 46.24 51.76 4,450,400 +6.88(+15.33%)
Mar 12, 2020 48.66 50.18 44.79 44.88 4,487,418 -8.32(-15.64%)
Mar 11, 2020 56.00 56.45 52.39 53.20 3,094,175 -4.49(-7.78%)
Mar 10, 2020 57.21 58.69 53.57 57.69 4,406,398 +2.93(+5.35%)
Mar 09, 2020 58.09 58.50 54.13 54.76 3,597,572 -7.82(-12.50%)
Mar 06, 2020 62.00 64.25 61.33 62.58 3,861,400 -1.99(-3.08%)
Mar 05, 2020 64.42 65.88 63.92 64.57 3,488,446 -2.12(-3.18%)
Mar 04, 2020 65.39 66.84 64.32 66.69 2,878,195 +2.38(+3.70%)
Mar 03, 2020 67.64 68.73 63.90 64.31 3,601,121 -3.57(-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.