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 (%)
Nov 30, 2011 18.30 18.56 18.07 18.56 9,760,070 +0.84(+4.75%)
Nov 29, 2011 18.12 18.12 17.68 17.71 6,119,630 -0.33(-1.81%)
Nov 28, 2011 18.29 18.31 17.83 18.04 6,322,866 +0.16(+0.87%)
Nov 25, 2011 17.87 18.06 17.75 17.89 1,997,325 +0.04(+0.22%)
Nov 23, 2011 17.87 18.05 17.78 17.85 7,813,462 -0.23(-1.29%)
Nov 22, 2011 17.81 18.24 17.78 18.08 8,027,594 +0.27(+1.53%)
Nov 21, 2011 17.61 17.93 17.51 17.81 8,366,788 -0.13(-0.74%)
Nov 18, 2011 17.82 17.98 17.61 17.94 6,524,518 +0.26(+1.50%)
Nov 17, 2011 18.28 18.51 17.55 17.68 11,663,826 -0.80(-4.34%)
Nov 16, 2011 19.11 19.12 18.46 18.48 8,982,439 -0.93(-4.78%)
Nov 15, 2011 19.02 19.48 18.77 19.41 11,138,958 +0.27(+1.42%)
Nov 14, 2011 19.15 19.26 18.79 19.13 7,410,978 -0.16(-0.85%)
Nov 11, 2011 18.84 19.39 18.70 19.30 6,839,761 +0.80(+4.34%)
Nov 10, 2011 18.68 18.84 18.32 18.49 5,845,742 +0.07(+0.38%)
Nov 09, 2011 18.54 18.88 18.33 18.42 8,404,192 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.80 19.13 6,207,131 -0.12(-0.65%)
Nov 07, 2011 19.00 19.30 18.88 19.26 5,516,424 +0.17(+0.90%)
Nov 04, 2011 18.96 19.14 18.70 19.09 6,146,001 -0.09(-0.45%)
Nov 03, 2011 18.67 19.19 18.10 19.17 10,407,792 +0.81(+4.41%)
Nov 02, 2011 18.18 18.49 18.09 18.36 8,084,195 +0.57(+3.20%)
Nov 01, 2011 17.81 18.11 17.65 17.79 9,483,451 -0.56(-3.06%)
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%)
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.