Discover Financial Services (DFS) Historical Stock Data
131.06 ↑3.06 (2.39%)
As of March 28, 2024, 11:43am EST.
Historical Data
In the past 30 trading days, DFS is up 0.17% a day on average. There have been 18 days where Discover Financial Services closed green and 12 days where DFS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 126.74 | 128.00 | ↑$1.26 (0.99%) | 125.80 | 128.03 | 1.42M |
2024-03-26 | 125.19 | 125.42 | ↑$0.23 (0.18%) | 125.19 | 126.38 | 873.23K |
2024-03-25 | 125.51 | 125.26 | ↓$0.25 (-0.20%) | 125.08 | 126.45 | 1.14M |
2024-03-22 | 127.18 | 125.76 | ↓$1.42 (-1.12%) | 125.73 | 127.90 | 0.94M |
2024-03-21 | 126.16 | 127.18 | ↑$1.02 (0.81%) | 125.82 | 127.89 | 1.61M |
2024-03-20 | 121.03 | 125.77 | ↑$4.74 (3.92%) | 120.77 | 125.85 | 1.01M |
2024-03-19 | 120.53 | 121.24 | ↑$0.71 (0.59%) | 120.33 | 122.00 | 1.29M |
2024-03-18 | 120.50 | 120.38 | ↓$0.12 (-0.10%) | 119.45 | 120.78 | 1.40M |
2024-03-15 | 122.41 | 120.24 | ↓$2.17 (-1.77%) | 119.61 | 123.96 | 3.13M |
2024-03-14 | 126.02 | 123.84 | ↓$2.18 (-1.73%) | 123.41 | 127.70 | 1.60M |
2024-03-13 | 124.89 | 125.96 | ↑$1.07 (0.86%) | 124.70 | 126.00 | 1.43M |
2024-03-12 | 122.48 | 124.75 | ↑$2.27 (1.85%) | 121.82 | 124.98 | 1.82M |
2024-03-11 | 121.00 | 121.92 | ↑$0.92 (0.76%) | 120.45 | 122.02 | 1.50M |
2024-03-08 | 121.44 | 121.26 | ↓$0.18 (-0.15%) | 120.83 | 122.11 | 1.13M |
2024-03-07 | 120.46 | 121.52 | ↑$1.06 (0.88%) | 120.32 | 121.93 | 1.61M |
2024-03-06 | 121.62 | 119.42 | ↓$2.20 (-1.81%) | 118.74 | 121.81 | 1.99M |
2024-03-05 | 119.55 | 121.27 | ↑$1.72 (1.44%) | 119.55 | 122.99 | 2.45M |
2024-03-04 | 120.71 | 120.07 | ↓$0.64 (-0.53%) | 119.94 | 121.23 | 1.66M |
2024-03-01 | 120.77 | 120.81 | ↑$0.04 (0.03%) | 120.43 | 121.48 | 1.98M |
2024-02-29 | 123.40 | 120.70 | ↓$2.70 (-2.19%) | 120.41 | 123.60 | 3.58M |
2024-02-28 | 122.65 | 123.25 | ↑$0.60 (0.49%) | 122.31 | 123.91 | 1.53M |
2024-02-27 | 122.07 | 122.65 | ↑$0.58 (0.48%) | 121.44 | 123.37 | 2.53M |
2024-02-26 | 121.21 | 121.96 | ↑$0.75 (0.62%) | 121.03 | 123.38 | 2.35M |
2024-02-23 | 121.13 | 121.71 | ↑$0.58 (0.48%) | 120.37 | 123.39 | 3.23M |
2024-02-22 | 120.99 | 120.06 | ↓$0.93 (-0.77%) | 120.00 | 122.37 | 4.38M |
2024-02-21 | 121.45 | 120.71 | ↓$0.74 (-0.61%) | 120.28 | 123.92 | 7.29M |
2024-02-20 | 123.50 | 124.42 | ↑$0.92 (0.74%) | 121.10 | 127.34 | 22.45M |
2024-02-16 | 110.23 | 110.49 | ↑$0.26 (0.24%) | 109.68 | 111.66 | 1.33M |
2024-02-15 | 109.95 | 110.72 | ↑$0.77 (0.70%) | 109.50 | 110.77 | 1.52M |
2024-02-14 | 109.18 | 109.11 | ↓$0.07 (-0.06%) | 108.24 | 109.57 | 1.32M |
Create an account or log in to view more rows.
$DFS what’s gonna happen now
$DFS wow! I sold too early
$DFS I warned everyone this company sucks
$DFS Who else bought the dip on Friday?
$DFS just waiting to short this bad boy.
$DFS green is good
$DFS more shorts the better idc
$DFS going green
$DFS News?
$DFS lets go <3