Skip to main content

Discover Financial Services (NY: DFS )

119.00 +1.05 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.06 35.60 33.14 33.49 3,455,041 -1.80(-5.11%)
Mar 30, 2020 35.68 35.96 33.83 35.29 4,822,225 -0.77(-2.13%)
Mar 27, 2020 36.87 37.31 35.24 36.06 5,337,843 -3.10(-7.91%)
Mar 26, 2020 37.24 41.14 36.67 39.16 8,820,284 +4.00(+11.38%)
Mar 25, 2020 35.86 37.12 33.25 35.16 10,944,496 +3.45(+10.86%)
Mar 24, 2020 27.32 31.99 27.23 31.71 7,679,485 +6.69(+26.75%)
Mar 23, 2020 24.18 25.41 22.66 25.02 8,761,365 +1.31(+5.54%)
Mar 20, 2020 27.88 28.14 23.69 23.71 9,978,353 -2.89(-10.87%)
Mar 19, 2020 24.80 27.03 21.83 26.60 8,859,198 +1.25(+4.93%)
Mar 18, 2020 31.91 32.31 24.97 25.35 7,911,631 -9.27(-26.77%)
Mar 17, 2020 36.41 36.77 30.81 34.62 10,426,701 -0.94(-2.64%)
Mar 16, 2020 41.54 42.01 35.26 35.55 5,132,974 -13.04(-26.84%)
Mar 13, 2020 45.93 48.72 43.41 48.60 4,740,205 +6.46(+15.33%)
Mar 12, 2020 45.69 47.11 42.05 42.14 4,779,633 -7.81(-15.64%)
Mar 11, 2020 52.58 53.00 49.19 49.95 3,295,664 -4.22(-7.78%)
Mar 10, 2020 53.71 55.10 50.29 54.16 4,693,337 +2.75(+5.35%)
Mar 09, 2020 54.54 54.92 50.82 51.41 3,831,841 -7.34(-12.50%)
Mar 06, 2020 58.21 60.32 57.58 58.75 4,112,849 -1.87(-3.08%)
Mar 05, 2020 60.48 61.85 60.01 60.62 3,715,609 -1.99(-3.18%)
Mar 04, 2020 61.39 62.75 60.39 62.61 3,065,619 +2.23(+3.70%)
Mar 03, 2020 63.50 64.53 59.99 60.38 3,835,621 -3.35(-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.