Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.61 23.75 23.19 23.22 5,384,242 -0.28(-1.19%)
Feb 28, 2012 23.31 23.51 23.11 23.50 6,063,534 +0.41(+1.78%)
Feb 27, 2012 23.13 23.30 23.00 23.09 5,639,361 -0.27(-1.16%)
Feb 24, 2012 23.27 23.42 23.13 23.36 4,835,645 +0.12(+0.50%)
Feb 23, 2012 23.00 23.26 22.91 23.24 5,088,351 +0.25(+1.08%)
Feb 22, 2012 23.07 23.21 22.97 23.00 4,962,258 +0.02(+0.10%)
Feb 21, 2012 23.11 23.16 22.80 22.97 6,190,180 +0.12(+0.51%)
Feb 17, 2012 23.22 23.22 22.82 22.86 4,184,843 -0.03(-0.14%)
Feb 16, 2012 22.46 22.91 22.40 22.89 5,707,050 +0.44(+1.96%)
Feb 15, 2012 22.18 22.71 22.17 22.45 7,927,005 +0.41(+1.86%)
Feb 14, 2012 22.13 22.18 21.87 22.04 5,869,107 -0.15(-0.70%)
Feb 13, 2012 21.96 22.20 21.91 22.19 6,186,720 +0.39(+1.77%)
Feb 10, 2012 22.07 22.14 21.73 21.80 5,253,012 -0.55(-2.46%)
Feb 09, 2012 22.28 22.42 22.04 22.35 5,428,374 +0.09(+0.38%)
Feb 08, 2012 22.40 22.43 21.98 22.27 6,109,776 -0.12(-0.55%)
Feb 07, 2012 21.82 22.46 21.81 22.39 7,291,181 +0.51(+2.33%)
Feb 06, 2012 21.74 21.97 21.64 21.88 4,268,782 +0.05(+0.21%)
Feb 03, 2012 21.73 21.91 21.64 21.84 6,769,553 +0.36(+1.69%)
Feb 02, 2012 21.53 21.63 21.36 21.47 3,489,601 +0.02(+0.11%)
Feb 01, 2012 21.38 21.68 21.21 21.45 7,162,394 +0.42(+1.99%)
Jan 31, 2012 21.24 21.41 20.84 21.03 7,503,977 -0.09(-0.40%)
Jan 30, 2012 20.98 21.17 20.55 21.12 7,342,586 +0.12(+0.55%)
Jan 27, 2012 21.15 21.39 20.79 21.00 11,456,425 -0.63(-2.93%)
Jan 26, 2012 21.32 21.73 21.22 21.63 9,967,935 +0.39(+1.86%)
Jan 25, 2012 21.45 21.54 21.22 21.24 9,573,155 -0.29(-1.37%)
Jan 24, 2012 21.32 21.55 21.21 21.53 7,730,791 +0.07(+0.32%)
Jan 23, 2012 21.22 21.52 21.01 21.46 7,488,130 +0.27(+1.28%)
Jan 20, 2012 20.88 21.25 20.70 21.19 8,915,403 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.99 7,934,480 +0.16(+0.78%)
Jan 18, 2012 20.81 21.06 20.64 20.83 7,195,195 -0.06(-0.30%)
Jan 17, 2012 20.83 20.96 20.68 20.89 8,802,275 +0.38(+1.85%)
Jan 13, 2012 20.09 20.71 20.04 20.51 9,253,721 +0.14(+0.68%)
Jan 12, 2012 20.03 20.42 20.02 20.37 7,420,312 +0.36(+1.82%)
Jan 11, 2012 19.78 20.06 19.52 20.01 8,316,262 +0.16(+0.82%)
Jan 10, 2012 19.15 19.89 19.08 19.85 12,186,019 +0.97(+5.12%)
Jan 09, 2012 18.94 19.07 18.76 18.88 4,249,990 +0.08(+0.41%)
Jan 06, 2012 19.07 19.12 18.69 18.80 4,438,284 -0.17(-0.90%)
Jan 05, 2012 18.58 19.09 18.38 18.97 5,908,501 +0.16(+0.86%)
Jan 04, 2012 18.76 18.94 18.57 18.81 6,704,210 +0.24(+1.29%)
Dec 30, 2011 18.60 18.68 18.46 18.57 2,509,363 -0.11(-0.58%)
Dec 29, 2011 18.55 18.72 18.45 18.68 3,698,202 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.50 18.53 3,309,801 -0.19(-0.99%)
Dec 27, 2011 18.83 18.84 18.60 18.72 3,344,147 -0.15(-0.82%)
Dec 23, 2011 18.73 18.87 18.59 18.87 3,165,289 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.35 18.62 4,139,650 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,319,266 +0.50(+2.76%)
Dec 19, 2011 18.72 18.80 18.11 18.16 6,217,884 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.67 12,642,584 +0.89(+5.03%)
Dec 15, 2011 18.76 18.76 17.60 17.78 13,992,393 -0.58(-3.15%)
Dec 14, 2011 18.34 18.62 18.05 18.36 7,656,650 -0.05(-0.25%)
Dec 13, 2011 18.72 18.91 18.22 18.40 8,712,603 -0.25(-1.36%)
Dec 12, 2011 18.92 18.92 18.37 18.66 5,911,880 -0.41(-2.14%)
Dec 09, 2011 18.58 19.15 18.55 19.06 5,338,350 +0.59(+3.21%)
Dec 08, 2011 18.72 18.89 18.41 18.47 4,840,899 -0.43(-2.28%)
Dec 07, 2011 18.75 18.98 18.44 18.90 4,427,042 +0.12(+0.62%)
Dec 06, 2011 18.87 18.93 18.61 18.79 3,722,147 -0.10(-0.53%)
Dec 05, 2011 18.98 19.07 18.69 18.89 4,278,557 +0.23(+1.24%)
Dec 02, 2011 18.76 19.12 18.59 18.66 5,052,194 +0.13(+0.71%)
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.