Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.61 23.74 23.18 23.21 5,386,188 -0.28(-1.19%)
Feb 28, 2012 23.30 23.51 23.10 23.49 6,065,726 +0.41(+1.78%)
Feb 27, 2012 23.13 23.29 22.99 23.08 5,641,400 -0.27(-1.16%)
Feb 24, 2012 23.26 23.41 23.13 23.35 4,837,393 +0.12(+0.50%)
Feb 23, 2012 22.99 23.25 22.90 23.23 5,090,191 +0.25(+1.08%)
Feb 22, 2012 23.06 23.20 22.96 22.99 4,964,052 +0.02(+0.10%)
Feb 21, 2012 23.10 23.15 22.79 22.96 6,192,418 +0.12(+0.51%)
Feb 17, 2012 23.21 23.21 22.81 22.85 4,186,356 -0.03(-0.14%)
Feb 16, 2012 22.45 22.90 22.39 22.88 5,709,113 +0.44(+1.96%)
Feb 15, 2012 22.17 22.70 22.16 22.44 7,929,870 +0.41(+1.86%)
Feb 14, 2012 22.12 22.17 21.87 22.03 5,871,228 -0.15(-0.70%)
Feb 13, 2012 21.95 22.19 21.90 22.18 6,188,957 +0.39(+1.77%)
Feb 10, 2012 22.07 22.13 21.72 21.80 5,254,911 -0.55(-2.46%)
Feb 09, 2012 22.28 22.41 22.04 22.35 5,430,336 +0.09(+0.38%)
Feb 08, 2012 22.39 22.42 21.97 22.26 6,111,985 -0.12(-0.55%)
Feb 07, 2012 21.81 22.45 21.80 22.38 7,293,817 +0.51(+2.33%)
Feb 06, 2012 21.73 21.96 21.63 21.87 4,270,325 +0.05(+0.21%)
Feb 03, 2012 21.72 21.90 21.63 21.83 6,772,000 +0.36(+1.69%)
Feb 02, 2012 21.53 21.62 21.36 21.46 3,490,862 +0.02(+0.11%)
Feb 01, 2012 21.37 21.67 21.20 21.44 7,164,983 +0.42(+1.99%)
Jan 31, 2012 21.23 21.41 20.84 21.02 7,506,689 -0.09(-0.40%)
Jan 30, 2012 20.97 21.16 20.54 21.11 7,345,240 +0.12(+0.55%)
Jan 27, 2012 21.15 21.38 20.78 20.99 11,460,567 -0.63(-2.93%)
Jan 26, 2012 21.31 21.73 21.21 21.63 9,971,538 +0.39(+1.86%)
Jan 25, 2012 21.44 21.53 21.21 21.23 9,576,616 -0.29(-1.37%)
Jan 24, 2012 21.31 21.54 21.20 21.53 7,733,586 +0.07(+0.32%)
Jan 23, 2012 21.21 21.51 21.01 21.46 7,490,837 +0.27(+1.28%)
Jan 20, 2012 20.87 21.24 20.69 21.19 8,918,626 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.98 7,937,348 +0.16(+0.78%)
Jan 18, 2012 20.81 21.05 20.64 20.82 7,197,796 -0.06(-0.30%)
Jan 17, 2012 20.82 20.95 20.67 20.88 8,805,457 +0.38(+1.85%)
Jan 13, 2012 20.09 20.70 20.04 20.50 9,257,066 +0.14(+0.68%)
Jan 12, 2012 20.02 20.41 20.01 20.37 7,422,994 +0.36(+1.82%)
Jan 11, 2012 19.77 20.05 19.51 20.00 8,319,268 +0.16(+0.82%)
Jan 10, 2012 19.14 19.89 19.07 19.84 12,190,424 +0.97(+5.12%)
Jan 09, 2012 18.93 19.07 18.76 18.87 4,251,527 +0.08(+0.41%)
Jan 06, 2012 19.06 19.11 18.69 18.80 4,439,888 -0.17(-0.90%)
Jan 05, 2012 18.57 19.08 18.37 18.97 5,910,637 +0.16(+0.86%)
Jan 04, 2012 18.75 18.93 18.56 18.80 6,706,633 +0.24(+1.29%)
Dec 30, 2011 18.59 18.67 18.45 18.56 2,510,270 -0.11(-0.58%)
Dec 29, 2011 18.54 18.72 18.44 18.67 3,699,539 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.49 18.52 3,310,997 -0.19(-0.99%)
Dec 27, 2011 18.82 18.83 18.59 18.71 3,345,355 -0.15(-0.82%)
Dec 23, 2011 18.72 18.86 18.58 18.86 3,166,433 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.34 18.62 4,141,147 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,321,912 +0.50(+2.76%)
Dec 19, 2011 18.71 18.80 18.10 18.16 6,220,132 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.66 12,647,154 +0.89(+5.03%)
Dec 15, 2011 18.75 18.75 17.59 17.77 13,997,451 -0.58(-3.15%)
Dec 14, 2011 18.33 18.61 18.05 18.35 7,659,418 -0.05(-0.25%)
Dec 13, 2011 18.71 18.90 18.22 18.39 8,715,752 -0.25(-1.36%)
Dec 12, 2011 18.91 18.91 18.36 18.65 5,914,017 -0.41(-2.14%)
Dec 09, 2011 18.57 19.14 18.54 19.06 5,340,279 +0.59(+3.21%)
Dec 08, 2011 18.71 18.88 18.40 18.46 4,842,649 -0.43(-2.28%)
Dec 07, 2011 18.74 18.97 18.44 18.90 4,428,642 +0.12(+0.62%)
Dec 06, 2011 18.86 18.93 18.60 18.78 3,723,493 -0.10(-0.53%)
Dec 05, 2011 18.97 19.07 18.68 18.88 4,280,104 +0.23(+1.24%)
Dec 02, 2011 18.76 19.11 18.58 18.65 5,054,020 +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.