Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.99 110.99 108.61 110.04 1,260,610 -0.71(-0.64%)
May 27, 2021 110.17 110.99 109.32 110.76 2,325,938 +2.40(+2.22%)
May 26, 2021 107.97 108.72 107.07 108.35 1,446,219 +1.09(+1.02%)
May 25, 2021 107.92 110.33 107.03 107.27 1,548,129 -0.45(-0.42%)
May 24, 2021 107.92 107.99 106.73 107.72 3,348,005 +0.76(+0.71%)
May 21, 2021 108.01 109.55 106.90 106.96 2,807,789 -0.43(-0.40%)
May 20, 2021 107.76 108.33 106.24 107.39 1,493,099 -0.23(-0.21%)
May 19, 2021 105.61 107.72 104.69 107.61 1,532,088 -0.11(-0.10%)
May 18, 2021 110.73 111.18 107.65 107.72 1,484,339 -2.71(-2.45%)
May 17, 2021 109.51 110.56 108.49 110.44 1,541,769 +1.22(+1.12%)
May 14, 2021 107.88 109.59 107.41 109.21 1,375,398 +1.95(+1.82%)
May 13, 2021 104.74 107.82 104.35 107.26 1,705,138 +2.22(+2.11%)
May 12, 2021 107.73 109.02 104.77 105.04 1,512,561 -1.90(-1.77%)
May 11, 2021 109.15 109.60 105.55 106.94 2,730,144 -4.07(-3.66%)
May 10, 2021 112.19 113.53 110.99 111.01 2,067,886 -0.67(-0.60%)
May 07, 2021 108.80 111.93 108.20 111.68 1,625,790 +1.62(+1.47%)
May 06, 2021 109.38 110.15 106.98 110.06 2,063,490 +1.36(+1.26%)
May 05, 2021 108.60 109.36 107.37 108.70 2,166,641 +0.79(+0.74%)
May 04, 2021 105.93 108.48 105.54 107.90 2,700,945 +0.73(+0.68%)
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.