Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.88 34.41 32.03 32.37 3,574,628 -1.74(-5.11%)
Mar 30, 2020 34.48 34.76 32.70 34.11 4,989,135 -0.74(-2.13%)
Mar 27, 2020 35.64 36.06 34.07 34.86 5,522,599 -2.99(-7.91%)
Mar 26, 2020 35.99 39.76 35.45 37.85 9,125,577 +3.87(+11.38%)
Mar 25, 2020 34.66 35.88 32.14 33.98 11,323,313 +3.33(+10.86%)
Mar 24, 2020 26.41 30.92 26.32 30.65 7,945,292 +6.47(+26.75%)
Mar 23, 2020 23.37 24.56 21.91 24.18 9,064,618 +1.27(+5.54%)
Mar 20, 2020 26.95 27.20 22.89 22.91 10,323,729 -2.79(-10.87%)
Mar 19, 2020 23.97 26.13 21.10 25.71 9,165,838 +1.21(+4.93%)
Mar 18, 2020 30.84 31.23 24.14 24.50 8,185,473 -8.96(-26.77%)
Mar 17, 2020 35.19 35.54 29.78 33.46 10,787,595 -0.91(-2.64%)
Mar 16, 2020 40.15 40.61 34.08 34.37 5,310,639 -12.60(-26.84%)
Mar 13, 2020 44.39 47.09 41.96 46.97 4,904,275 +6.24(+15.33%)
Mar 12, 2020 44.16 45.54 40.64 40.73 4,945,068 -7.55(-15.64%)
Mar 11, 2020 50.82 51.23 47.54 48.28 3,409,735 -4.07(-7.78%)
Mar 10, 2020 51.92 53.26 48.61 52.35 4,855,786 +2.66(+5.35%)
Mar 09, 2020 52.71 53.09 49.12 49.69 3,964,471 -7.10(-12.50%)
Mar 06, 2020 56.26 58.30 55.65 56.79 4,255,206 -1.81(-3.08%)
Mar 05, 2020 58.46 59.78 58.00 58.59 3,844,216 -1.92(-3.18%)
Mar 04, 2020 59.34 60.65 58.37 60.52 3,171,728 +2.16(+3.70%)
Mar 03, 2020 61.38 62.37 57.99 58.36 3,968,382 -3.24(-5.26%)
Mar 02, 2020 59.99 61.64 59.00 61.60 4,726,821 +2.09(+3.51%)
Feb 28, 2020 58.05 59.55 57.39 59.51 5,546,512 -0.54(-0.91%)
Feb 27, 2020 61.13 62.57 59.22 60.06 3,827,872 -2.56(-4.09%)
Feb 26, 2020 63.66 64.23 62.59 62.61 2,347,260 -0.44(-0.71%)
Feb 25, 2020 66.39 66.41 62.70 63.06 3,387,539 -3.32(-5.00%)
Feb 24, 2020 66.12 67.12 65.96 66.38 2,221,637 -1.97(-2.88%)
Feb 21, 2020 68.32 68.46 67.54 68.35 1,898,390 -0.43(-0.62%)
Feb 20, 2020 68.42 69.29 68.27 68.78 1,298,981 +0.21(+0.30%)
Feb 19, 2020 68.20 68.76 67.80 68.57 1,753,775 +0.59(+0.87%)
Feb 18, 2020 68.64 68.89 67.72 67.98 1,869,672 -0.97(-1.40%)
Feb 14, 2020 68.82 69.28 68.56 68.94 1,581,326 +0.20(+0.29%)
Feb 13, 2020 68.48 69.10 68.07 68.74 2,259,661 +0.14(+0.21%)
Feb 12, 2020 68.72 68.92 68.06 68.60 1,783,326 +0.26(+0.38%)
Feb 11, 2020 68.65 69.13 68.30 68.34 1,792,823 -0.07(-0.11%)
Feb 10, 2020 67.72 68.54 67.68 68.41 1,551,853 +0.49(+0.72%)
Feb 07, 2020 68.42 68.42 67.42 67.92 2,544,243 -0.96(-1.39%)
Feb 06, 2020 70.21 70.49 68.88 68.88 2,309,299 -0.93(-1.33%)
Feb 05, 2020 69.45 70.27 69.14 69.81 2,327,217 +1.43(+2.08%)
Feb 04, 2020 68.74 69.32 68.37 68.38 2,470,269 +0.64(+0.95%)
Feb 03, 2020 68.36 69.18 67.63 67.74 3,150,898 -0.04(-0.05%)
Jan 31, 2020 68.43 68.56 67.34 67.78 2,987,515 -1.12(-1.62%)
Jan 30, 2020 67.63 69.07 67.49 68.90 3,774,004 +0.51(+0.75%)
Jan 29, 2020 68.03 68.83 67.88 68.38 2,788,616 +0.51(+0.76%)
Jan 28, 2020 68.56 68.56 66.87 67.87 4,807,200 +1.19(+1.79%)
Jan 27, 2020 67.03 67.82 66.25 66.68 5,038,559 -2.15(-3.12%)
Jan 24, 2020 70.48 71.44 68.56 68.83 13,721,379 -8.62(-11.14%)
Jan 23, 2020 76.64 77.46 76.02 77.45 3,023,239 +0.46(+0.60%)
Jan 22, 2020 76.17 77.25 75.84 76.99 3,108,378 +1.50(+1.98%)
Jan 21, 2020 75.78 76.32 75.35 75.49 2,219,370 -0.69(-0.90%)
Jan 17, 2020 75.81 76.66 75.52 76.18 3,033,627 +0.72(+0.96%)
Jan 16, 2020 75.63 76.10 75.30 75.46 1,887,608 +0.29(+0.38%)
Jan 15, 2020 74.55 75.51 74.34 75.17 1,585,978 +0.25(+0.34%)
Jan 14, 2020 74.80 75.31 74.50 74.91 1,489,037 +0.14(+0.19%)
Jan 13, 2020 74.66 74.98 74.15 74.77 1,105,010 +0.18(+0.24%)
Jan 10, 2020 75.28 75.41 74.46 74.59 1,007,588 -0.68(-0.90%)
Jan 09, 2020 74.82 75.32 74.81 75.27 1,751,503 +0.96(+1.29%)
Jan 08, 2020 73.68 74.93 73.39 74.31 2,319,237 +0.79(+1.08%)
Jan 07, 2020 73.94 74.33 73.43 73.52 2,144,460 -0.82(-1.10%)
Jan 06, 2020 74.89 75.22 73.68 74.34 2,525,406 -1.34(-1.76%)
Jan 03, 2020 75.79 76.17 75.19 75.67 1,184,165 -1.28(-1.66%)
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.