Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.73 57.97 57.40 57.60 2,340,857 -0.23(-0.39%)
Mar 30, 2017 56.99 58.04 56.83 57.83 1,880,564 +0.84(+1.48%)
Mar 29, 2017 57.12 57.23 56.76 56.99 1,419,807 -0.19(-0.34%)
Mar 28, 2017 55.95 57.59 55.95 57.18 2,116,172 +0.93(+1.65%)
Mar 27, 2017 55.63 56.43 55.20 56.26 2,296,934 -0.35(-0.62%)
Mar 24, 2017 57.12 57.12 56.27 56.61 1,912,750 -0.18(-0.31%)
Mar 23, 2017 56.95 57.49 56.57 56.79 2,277,207 -0.20(-0.35%)
Mar 22, 2017 56.69 57.39 56.14 56.99 2,169,076 +0.05(+0.09%)
Mar 21, 2017 59.08 59.22 56.84 56.94 3,392,015 -1.92(-3.26%)
Mar 20, 2017 59.20 59.54 58.83 58.86 2,282,835 -0.36(-0.61%)
Mar 17, 2017 59.91 60.12 58.86 59.22 4,062,717 -0.58(-0.97%)
Mar 16, 2017 59.72 60.10 59.60 59.80 2,299,481 +0.31(+0.52%)
Mar 15, 2017 60.53 60.55 59.15 59.49 3,447,631 -0.99(-1.63%)
Mar 14, 2017 59.80 60.54 59.66 60.48 1,851,501 +0.40(+0.67%)
Mar 13, 2017 60.19 60.39 59.85 60.07 1,618,547 -0.17(-0.28%)
Mar 10, 2017 60.36 60.53 59.81 60.24 1,937,215 +0.19(+0.32%)
Mar 09, 2017 60.33 60.51 59.85 60.05 1,733,196 -0.06(-0.10%)
Mar 08, 2017 60.30 60.48 60.05 60.11 1,912,580 +0.32(+0.54%)
Mar 07, 2017 59.64 60.22 59.41 59.79 2,215,140 +0.13(+0.23%)
Mar 06, 2017 59.83 59.83 59.25 59.65 1,836,918 -0.49(-0.81%)
Mar 03, 2017 59.85 60.19 59.50 60.14 2,916,227 +0.29(+0.48%)
Mar 02, 2017 61.03 61.03 59.80 59.85 2,196,569 -1.13(-1.85%)
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.