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, 2022 111.60 112.33 108.31 108.32 1,823,062 -3.05(-2.74%)
Mar 30, 2022 112.36 112.91 110.72 111.37 1,312,647 -0.99(-0.88%)
Mar 29, 2022 111.50 112.88 110.89 112.36 1,335,066 +2.97(+2.71%)
Mar 28, 2022 109.67 110.08 106.91 109.40 1,294,107 -1.94(-1.74%)
Mar 25, 2022 110.68 111.69 109.98 111.33 1,261,928 +1.33(+1.21%)
Mar 24, 2022 109.75 110.35 108.17 110.00 1,447,617 +1.23(+1.13%)
Mar 23, 2022 111.68 112.27 107.98 108.78 1,772,508 -4.02(-3.56%)
Mar 22, 2022 111.74 115.08 111.68 112.80 1,614,289 +2.57(+2.33%)
Mar 21, 2022 114.06 114.64 109.63 110.23 2,250,293 -3.65(-3.20%)
Mar 18, 2022 111.61 114.44 110.06 113.88 4,747,859 +2.18(+1.95%)
Mar 17, 2022 108.76 111.73 108.72 111.70 2,221,005 -0.52(-0.46%)
Mar 16, 2022 110.32 114.24 109.70 112.22 2,174,561 +3.79(+3.50%)
Mar 15, 2022 107.15 112.17 107.08 108.42 2,011,379 +1.50(+1.41%)
Mar 14, 2022 105.39 109.14 104.19 106.92 2,636,843 +4.22(+4.11%)
Mar 11, 2022 104.17 105.71 101.31 102.70 2,313,441 -0.33(-0.32%)
Mar 10, 2022 102.63 100.26 103.03 2,417,809 -2.16(-2.06%)
Mar 09, 2022 106.37 108.63 103.97 105.19 2,314,651 +3.66(+3.60%)
Mar 08, 2022 100.08 104.46 98.38 101.53 2,557,448 +1.90(+1.90%)
Mar 07, 2022 106.84 107.38 99.56 99.63 2,564,803 -8.72(-8.05%)
Mar 04, 2022 109.61 110.06 106.29 108.35 2,012,068 -4.28(-3.80%)
Mar 03, 2022 114.59 115.69 110.54 112.63 1,887,785 -1.52(-1.34%)
Mar 02, 2022 113.39 115.16 111.59 114.15 2,100,225 +2.19(+1.96%)
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.