Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 88.30 89.29 87.22 87.84 2,471,564 -0.25(-0.28%)
Mar 30, 2021 87.26 88.57 86.82 88.09 3,007,298 +1.09(+1.25%)
Mar 29, 2021 88.21 89.00 86.29 87.00 2,135,927 -2.66(-2.97%)
Mar 26, 2021 90.19 90.75 87.33 89.67 2,157,849 +0.93(+1.05%)
Mar 25, 2021 85.18 89.04 83.53 88.73 2,678,345 +2.79(+3.25%)
Mar 24, 2021 86.21 87.46 85.72 85.94 3,544,710 +0.88(+1.03%)
Mar 23, 2021 86.72 87.49 83.07 85.06 6,056,819 -2.50(-2.85%)
Mar 22, 2021 87.25 88.01 86.13 87.56 2,128,788 -0.09(-0.11%)
Mar 19, 2021 87.85 89.24 86.24 87.65 9,691,992 -0.83(-0.94%)
Mar 18, 2021 91.95 92.60 88.07 88.48 2,836,973 -3.14(-3.43%)
Mar 17, 2021 92.13 92.47 89.80 91.63 2,449,923 +0.43(+0.47%)
Mar 16, 2021 92.44 93.35 89.78 91.20 2,605,129 -1.94(-2.08%)
Mar 15, 2021 93.96 94.57 90.17 93.14 3,175,222 -1.43(-1.52%)
Mar 12, 2021 95.69 96.63 94.12 94.58 2,239,924 +0.00(+0.00%)
Mar 11, 2021 91.93 95.62 91.07 94.58 2,300,698 +2.46(+2.67%)
Mar 10, 2021 90.63 93.33 90.53 92.12 2,350,882 +1.92(+2.13%)
Mar 09, 2021 90.29 91.47 88.88 90.19 2,257,878 -0.36(-0.40%)
Mar 08, 2021 91.09 92.11 89.63 90.55 2,316,068 -0.09(-0.10%)
Mar 05, 2021 90.15 90.72 85.26 90.65 2,120,650 +2.42(+2.75%)
Mar 04, 2021 88.67 90.61 85.33 88.22 2,216,183 -1.26(-1.41%)
Mar 03, 2021 89.79 91.46 89.42 89.48 2,143,642 +0.20(+0.23%)
Mar 02, 2021 90.29 90.99 89.18 89.28 1,473,630 -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.