Discover Financial Services (NY: DFS )

102.35 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 113.52 114.27 110.18 110.19 1,792,196 -3.10(-2.74%)
Mar 30, 2022 114.30 114.85 112.62 113.29 1,290,423 -1.01(-0.88%)
Mar 29, 2022 113.42 114.82 112.80 114.30 1,312,462 +3.02(+2.71%)
Mar 28, 2022 111.56 111.98 108.75 111.28 1,272,196 -1.97(-1.74%)
Mar 25, 2022 112.59 113.61 111.87 113.25 1,240,562 +1.35(+1.21%)
Mar 24, 2022 111.64 112.25 110.03 111.90 1,423,107 +1.25(+1.13%)
Mar 23, 2022 113.60 114.20 109.84 110.65 1,742,497 -4.09(-3.56%)
Mar 22, 2022 113.66 117.06 113.60 114.74 1,586,957 +2.61(+2.33%)
Mar 21, 2022 116.02 116.62 111.52 112.13 2,212,193 -3.71(-3.20%)
Mar 18, 2022 113.53 116.41 111.95 115.84 4,667,472 +2.22(+1.95%)
Mar 17, 2022 110.63 113.65 110.59 113.62 2,183,401 -0.53(-0.46%)
Mar 16, 2022 112.22 116.21 111.59 114.15 2,137,743 +3.86(+3.50%)
Mar 15, 2022 109.00 114.10 108.92 110.29 1,977,324 +1.53(+1.41%)
Mar 14, 2022 107.20 111.02 105.99 108.76 2,592,198 +4.29(+4.11%)
Mar 11, 2022 105.96 107.53 103.05 104.47 2,274,272 -0.33(-0.31%)
Mar 10, 2022 104.40 101.99 104.80 2,376,873 -2.20(-2.06%)
Mar 09, 2022 108.20 110.50 105.76 107.00 2,275,461 +3.72(+3.60%)
Mar 08, 2022 101.80 106.26 100.07 103.28 2,514,147 +1.93(+1.90%)
Mar 07, 2022 108.68 109.22 101.27 101.35 2,521,378 -8.87(-8.05%)
Mar 04, 2022 111.50 111.95 108.12 110.22 1,978,001 -4.35(-3.80%)
Mar 03, 2022 116.56 117.68 112.44 114.57 1,855,823 -1.55(-1.33%)
Mar 02, 2022 115.34 117.14 113.51 116.12 2,064,666 +2.23(+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.