Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	DFS	124.86	125.43	123.80	124.51	0.91	1,620,601	11,098	121.25	139.16
2024-05-01	Z	DFS	126.08	126.83	122.88	123.58	-3.13	1,947,812	18,449	120.70	126.92
2024-04-30	Z	DFS	127.13	127.84	126.51	126.73	-1.295	1,334,847	12,493	124.26	127.85
2024-04-29	Z	DFS	127.90	128.53	127.17	128.00	0.29	738,151	8,471	127.17	130.00
2024-04-26	Z	DFS	125.50	128.40	125.41	127.70	1.995	1,154,878	15,308	112.49	140.51
2024-04-25	Z	DFS	128.87	129.07	125.60	125.67	-3.36	1,448,616	14,304	123.42	137.47
2024-04-24	Z	DFS	128.26	130.575	127.58	129.02	-0.18	1,805,528	14,801	126.87	131.05
2024-04-23	Z	DFS	126.36	129.35	126.0001	129.24	2.664	1,883,512	13,134	129.26	131.01
2024-04-22	Z	DFS	126.04	126.70	124.38	126.68	1.34	1,136,661	13,809	125.18	128.01
2024-04-19	Z	DFS	125.66	126.15	123.80	125.35	1.07	1,548,535	16,924	121.21	125.35
2024-04-18	Z	DFS	120.75	125.39	120.55	124.27	4.26	2,285,141	24,026	123.00	125.49
2024-04-17	Z	DFS	120.91	121.4799	119.67	119.89	0.36	1,744,990	16,742	119.90	122.75
2024-04-16	Z	DFS	121.50	121.50	119.31	119.57	-1.78	994,094	13,139	109.35	130.62
2024-04-15	Z	DFS	123.00	123.1818	120.5175	121.275	0.365	788,869	9,533	120.51	134.02
2024-04-12	Z	DFS	121.84	122.32	120.51	120.91	-2.03	1,019,796	13,448	120.05	122.28
2024-04-11	Z	DFS	122.99	123.66	121.08	122.94	-0.385	778,882	12,996	121.20	133.45
2024-04-10	Z	DFS	124.27	124.36	121.80	123.29	-2.22	1,374,966	13,659	121.55	124.94
2024-04-09	Z	DFS	125.80	126.43	124.86	125.34	-0.43	935,263	8,726	125.02	136.19
2024-04-08	Z	DFS	125.97	127.325	125.60	125.71	-0.155	1,002,053	9,795	123.39	128.24
2024-04-05	Z	DFS	125.08	126.47	124.68	125.86	0.88	976,159	9,922	123.66	127.65
2024-04-04	Z	DFS	128.80	129.99	124.93	125.00	-1.93	1,184,061	18,065	125.27	137.44
2024-04-03	Z	DFS	127.50	128.50	126.47	126.89	-0.99	1,077,178	16,736	126.90	129.51
2024-04-02	Z	DFS	128.22	129.04	127.73	127.81	-1.61	813,792	12,747	127.00	129.42
2024-04-01	Z	DFS	130.39	131.64	128.785	129.38	-1.73	1,282,336	12,168	128.99	129.99
2024-03-29	Z	DFS	128.00	131.65	127.61	131.09	3.125	0	0	129.57	132.00
2024-03-28	Z	DFS	128.00	131.65	127.61	131.09	3.125	1,914,699	18,159	129.57	132.00
2024-03-27	Z	DFS	126.74	128.03	125.795	128.00	2.60	1,416,670	14,773	125.44	128.31
2024-03-26	Z	DFS	125.19	126.375	125.19	125.42	0.22	873,229	9,543	124.00	126.88
2024-03-25	Z	DFS	125.51	126.45	125.08	125.26	-0.48	1,135,897	13,222	124.63	136.61
2024-03-22	Z	DFS	127.18	127.90	125.73	125.76	-1.44	940,318	10,113	122.86	137.12
2024-03-21	Z	DFS	126.16	127.885	125.82	127.18	1.392	1,612,149	14,242	124.75	129.50
2024-03-20	Z	DFS	121.03	125.8525	120.77	125.77	4.53	1,006,084	10,474	125.32	126.20
2024-03-19	Z	DFS	120.53	122.00	120.33	121.24	0.91	1,286,106	13,158	120.45	122.05
2024-03-18	Z	DFS	120.50	120.7799	119.45	120.38	0.13	1,403,488	11,385	117.39	122.10
2024-03-15	Z	DFS	122.41	123.96	119.61	120.24	-3.64	3,134,398	19,422	119.00	120.99
2024-03-14	Z	DFS	126.02	127.70	123.41	123.84	-2.11	1,603,548	15,474	121.82	123.98
2024-03-13	Z	DFS	124.89	126.00	124.70	125.96	1.225	1,427,382	14,222	125.48	126.46
2024-03-12	Z	DFS	122.48	124.98	121.8196	124.75	2.83	1,824,348	18,781	124.45	124.80
2024-03-11	Z	DFS	121.00	122.02	120.45	121.92	0.70	1,502,864	13,339	120.00	123.02
2024-03-08	Z	DFS	121.44	122.11	120.83	121.26	-0.24	1,133,146	11,727	120.64	121.88
2024-03-07	Z	DFS	120.46	121.93	120.32	121.52	2.11	1,614,062	16,869	110.48	121.93
2024-03-06	Z	DFS	121.62	121.81	118.74	119.40	-1.81	2,458,886	21,489	103.34	132.43
2024-03-05	Z	DFS	119.55	122.99	119.55	121.27	1.16	2,450,975	20,926	88.00	122.04
2024-03-04	Z	DFS	120.71	121.23	119.94	120.07	-0.72	1,662,349	27,254	119.29	120.25
2024-03-01	Z	DFS	121.214	121.48	120.43	120.83	0.13	1,984,409	15,790	120.50	120.95
2024-02-29	Z	DFS	123.40	123.60	120.41	120.70	-2.5498	3,581,104	19,636	118.05	121.50
2024-02-28	Z	DFS	122.65	123.91	122.31	123.25	0.61	1,525,590	15,309	112.54	123.34
2024-02-27	Z	DFS	122.07	123.37	121.44	122.65	0.79	2,525,597	19,132	111.57	134.30
2024-02-26	Z	DFS	121.21	123.377	121.03	121.96	0.225	2,347,832	20,071	121.52	123.73
2024-02-23	Z	DFS	121.13	123.387	120.37	121.71	1.75	3,228,024	21,200	110.66	132.00
2024-02-22	Z	DFS	120.99	122.37	120.00	120.06	-0.65	4,384,684	30,715	109.74	122.47
2024-02-21	Z	DFS	121.45	123.92	120.28	120.71	-3.14	7,292,176	50,979	88.00	124.00
2024-02-20	Z	DFS	123.50	127.34	121.10	124.42	13.955	22,447,684	127,115	123.00	124.25
2024-02-19	Z	DFS	110.23	111.66	109.68	110.49	-0.23	0	0	100.25	110.82
2024-02-16	Z	DFS	110.23	111.66	109.68	110.49	-0.23	1,327,109	12,693	100.25	110.82
2024-02-15	Z	DFS	109.95	110.77	109.50	110.72	1.60	1,515,465	18,621	100.62	110.93
2024-02-14	Z	DFS	109.18	109.57	108.24	109.11	0.73	1,320,085	10,917	98.59	109.10
2024-02-13	Z	DFS	108.42	108.92	107.10	108.39	-2.14	1,533,705	14,106	107.22	109.30
2024-02-12	Z	DFS	109.30	111.33	109.2101	110.50	1.31	1,847,896	12,969	109.10	117.50
2024-02-09	Z	DFS	108.78	109.44	108.03	109.18	0.35	1,066,575	11,474	108.52	109.45
2024-02-08	Z	DFS	107.89	108.93	106.65	108.84	2.575	1,265,984	13,288	108.51	109.14
2024-02-07	Z	DFS	106.00	106.47	104.08	106.28	0.64	1,735,242	13,918	93.74	107.00
2024-02-06	Z	DFS	106.58	107.055	104.72	105.66	-0.97	1,952,392	14,558	19.99	114.95
2024-02-05	Z	DFS	105.77	107.235	105.67	106.63	-0.36	1,553,906	17,368	97.14	117.79