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, 2021 88.33 89.32 87.26 87.88 2,470,670 -0.25(-0.28%)
Mar 30, 2021 87.29 88.60 86.85 88.12 3,006,212 +1.09(+1.25%)
Mar 29, 2021 88.25 89.03 86.32 87.03 2,135,156 -2.66(-2.97%)
Mar 26, 2021 90.22 90.78 87.37 89.70 2,157,069 +0.93(+1.05%)
Mar 25, 2021 85.21 89.07 83.56 88.76 2,677,377 +2.79(+3.25%)
Mar 24, 2021 86.24 87.50 85.75 85.97 3,543,429 +0.88(+1.03%)
Mar 23, 2021 86.75 87.52 83.10 85.09 6,054,630 -2.50(-2.85%)
Mar 22, 2021 87.28 88.04 86.16 87.59 2,128,019 -0.09(-0.11%)
Mar 19, 2021 87.88 89.27 86.27 87.68 9,688,490 -0.83(-0.94%)
Mar 18, 2021 91.98 92.63 88.10 88.51 2,835,947 -3.15(-3.43%)
Mar 17, 2021 92.17 92.50 89.84 91.66 2,449,038 +0.43(+0.47%)
Mar 16, 2021 92.47 93.39 89.81 91.23 2,604,187 -1.94(-2.08%)
Mar 15, 2021 93.99 94.60 90.21 93.18 3,174,075 -1.43(-1.52%)
Mar 12, 2021 95.72 96.66 94.16 94.61 2,239,114 +0.00(+0.00%)
Mar 11, 2021 91.96 95.66 91.10 94.61 2,299,867 +2.46(+2.67%)
Mar 10, 2021 90.66 93.36 90.56 92.15 2,350,032 +1.92(+2.13%)
Mar 09, 2021 90.33 91.50 88.92 90.22 2,257,062 -0.36(-0.40%)
Mar 08, 2021 91.12 92.14 89.66 90.59 2,315,231 -0.09(-0.10%)
Mar 05, 2021 90.18 90.75 85.29 90.68 2,119,884 +2.42(+2.75%)
Mar 04, 2021 88.70 90.64 85.36 88.25 2,215,382 -1.26(-1.41%)
Mar 03, 2021 89.82 91.49 89.46 89.51 2,142,867 +0.20(+0.23%)
Mar 02, 2021 90.33 91.02 89.22 89.31 1,473,098 -1.23(-1.36%)
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.