Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.79 19.05 18.34 18.35 6,174,306 -0.72(-3.76%)
Oct 28, 2011 18.91 19.15 18.77 19.07 6,066,034 -0.03(-0.16%)
Oct 27, 2011 19.35 19.46 18.77 19.10 13,839,383 +0.95(+5.24%)
Oct 26, 2011 18.31 18.35 17.71 18.15 15,256,085 +0.30(+1.66%)
Oct 25, 2011 18.65 18.89 17.79 17.85 16,712,350 -1.19(-6.26%)
Oct 24, 2011 18.24 19.09 18.16 19.05 7,941,274 +1.01(+5.62%)
Oct 21, 2011 17.75 18.04 17.67 18.03 8,390,596 +0.53(+3.03%)
Oct 20, 2011 17.29 17.57 17.17 17.50 11,120,566 +0.30(+1.72%)
Oct 19, 2011 18.00 18.11 17.12 17.21 10,801,867 -0.75(-4.17%)
Oct 18, 2011 17.83 18.09 17.46 17.96 13,628,149 +0.14(+0.79%)
Oct 17, 2011 18.60 18.70 17.78 17.82 11,796,762 -0.98(-5.22%)
Oct 14, 2011 19.18 19.19 18.56 18.80 9,119,641 -0.09(-0.45%)
Oct 13, 2011 19.48 19.48 18.73 18.88 8,817,915 -0.93(-4.68%)
Oct 12, 2011 19.54 20.22 19.53 19.81 9,084,662 +0.37(+1.92%)
Oct 11, 2011 18.91 19.57 18.78 19.44 5,991,489 +0.34(+1.75%)
Oct 10, 2011 18.73 19.10 18.73 19.10 6,520,451 +0.86(+4.74%)
Oct 07, 2011 18.83 18.83 18.17 18.24 9,123,047 -0.45(-2.42%)
Oct 06, 2011 18.07 18.70 18.07 18.69 9,462,961 +0.78(+4.35%)
Oct 05, 2011 17.79 18.00 17.41 17.91 8,919,302 +0.10(+0.57%)
Oct 04, 2011 17.15 17.88 16.76 17.81 14,328,342 +0.51(+2.97%)
Oct 03, 2011 17.80 18.32 17.27 17.29 12,948,031 -0.53(-2.96%)
Sep 30, 2011 17.98 18.20 17.72 17.82 12,848,189 -0.51(-2.80%)
Sep 29, 2011 18.74 19.00 17.86 18.34 16,661,837 -0.22(-1.17%)
Sep 28, 2011 19.28 19.46 18.54 18.55 12,765,116 -0.76(-3.94%)
Sep 27, 2011 20.61 20.69 18.98 19.31 19,257,582 -0.91(-4.49%)
Sep 26, 2011 19.97 20.23 19.42 20.22 8,736,156 +0.53(+2.68%)
Sep 23, 2011 19.49 20.01 19.37 19.69 11,820,995 +0.08(+0.40%)
Sep 22, 2011 20.49 20.59 19.21 19.62 15,437,417 -0.07(-0.36%)
Sep 21, 2011 20.92 21.10 19.69 19.69 15,126,520 -1.13(-5.41%)
Sep 20, 2011 20.57 21.23 20.42 20.81 10,276,995 +0.40(+1.98%)
Sep 19, 2011 20.18 20.67 19.92 20.41 6,464,136 -0.16(-0.76%)
Sep 16, 2011 20.45 20.81 20.32 20.56 8,909,109 +0.22(+1.07%)
Sep 15, 2011 20.25 20.35 19.91 20.35 9,485,438 +0.30(+1.51%)
Sep 14, 2011 19.65 20.27 19.39 20.04 8,226,177 +0.56(+2.87%)
Sep 13, 2011 19.40 19.62 19.23 19.48 7,879,127 +0.04(+0.20%)
Sep 12, 2011 18.30 19.46 18.30 19.45 11,447,469 +0.86(+4.64%)
Sep 09, 2011 18.85 19.07 18.49 18.58 8,981,388 -0.44(-2.29%)
Sep 08, 2011 19.04 19.45 19.00 19.02 8,472,993 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.88 19.27 6,603,118 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.56 9,822,424 -0.26(-1.36%)
Sep 02, 2011 18.80 19.21 18.78 18.82 4,635,130 -0.48(-2.50%)
Sep 01, 2011 19.42 19.73 19.28 19.30 5,436,132 -0.25(-1.27%)
Aug 31, 2011 19.52 19.78 19.28 19.55 6,645,650 +0.19(+0.96%)
Aug 30, 2011 19.47 19.59 19.24 19.36 8,362,233 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.36 19.51 6,704,992 +0.25(+1.29%)
Aug 26, 2011 18.89 19.30 18.28 19.26 9,863,056 +0.30(+1.60%)
Aug 25, 2011 19.46 19.93 18.83 18.96 8,313,581 -0.33(-1.73%)
Aug 24, 2011 18.58 19.40 18.49 19.29 9,603,692 +0.72(+3.89%)
Aug 23, 2011 18.07 18.72 17.94 18.57 12,219,099 +0.51(+2.80%)
Aug 22, 2011 18.32 18.39 17.78 18.06 13,499,802 +0.26(+1.48%)
Aug 19, 2011 17.47 18.32 17.44 17.80 9,242,648 +0.07(+0.39%)
Aug 18, 2011 18.04 18.12 17.53 17.73 9,827,754 -0.92(-4.92%)
Aug 17, 2011 18.53 18.99 18.53 18.65 7,222,507 +0.23(+1.27%)
Aug 16, 2011 18.30 18.66 18.16 18.41 6,493,401 -0.13(-0.71%)
Aug 15, 2011 18.23 18.84 18.22 18.54 9,830,939 +0.42(+2.31%)
Aug 12, 2011 18.49 18.98 18.00 18.13 11,822,735 -0.13(-0.72%)
Aug 11, 2011 17.11 18.61 17.08 18.26 16,571,267 +1.26(+7.40%)
Aug 10, 2011 17.11 17.77 16.80 17.00 18,084,062 -0.58(-3.31%)
Aug 09, 2011 17.23 17.58 16.18 17.58 14,281,702 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.11 12,930,499 -1.63(-9.20%)
Aug 05, 2011 18.51 18.51 17.34 17.74 13,843,287 -0.47(-2.60%)
Aug 04, 2011 19.02 19.14 18.17 18.21 10,789,168 -1.12(-5.79%)
Aug 03, 2011 19.18 19.35 18.58 19.33 8,673,592 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.15 19.18 10,684,828 -0.71(-3.55%)
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.