Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.86 24.00 23.43 23.47 5,327,955 -0.28(-1.19%)
Feb 28, 2012 23.56 23.76 23.36 23.75 6,000,147 +0.41(+1.78%)
Feb 27, 2012 23.38 23.54 23.24 23.33 5,580,408 -0.27(-1.16%)
Feb 24, 2012 23.51 23.67 23.38 23.61 4,785,093 +0.12(+0.50%)
Feb 23, 2012 23.24 23.50 23.15 23.49 5,035,158 +0.25(+1.08%)
Feb 22, 2012 23.31 23.46 23.21 23.24 4,910,383 +0.02(+0.10%)
Feb 21, 2012 23.36 23.40 23.04 23.22 6,125,468 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.06 23.10 4,141,095 -0.03(-0.14%)
Feb 16, 2012 22.70 23.15 22.64 23.13 5,647,389 +0.45(+1.96%)
Feb 15, 2012 22.41 22.95 22.40 22.68 7,844,136 +0.41(+1.86%)
Feb 14, 2012 22.36 22.41 22.10 22.27 5,807,751 -0.16(-0.70%)
Feb 13, 2012 22.19 22.43 22.14 22.43 6,122,044 +0.39(+1.77%)
Feb 10, 2012 22.31 22.37 21.96 22.03 5,198,097 -0.56(-2.46%)
Feb 09, 2012 22.52 22.66 22.28 22.59 5,371,626 +0.09(+0.38%)
Feb 08, 2012 22.64 22.67 22.21 22.50 6,045,905 -0.13(-0.55%)
Feb 07, 2012 22.05 22.70 22.04 22.63 7,214,960 +0.52(+2.33%)
Feb 06, 2012 21.97 22.20 21.87 22.11 4,224,156 +0.05(+0.21%)
Feb 03, 2012 21.96 22.14 21.87 22.07 6,698,785 +0.37(+1.69%)
Feb 02, 2012 21.76 21.85 21.59 21.70 3,453,120 +0.02(+0.11%)
Feb 01, 2012 21.60 21.91 21.43 21.67 7,087,519 +0.42(+1.99%)
Jan 31, 2012 21.46 21.64 21.06 21.25 7,425,531 -0.09(-0.40%)
Jan 30, 2012 21.20 21.39 20.77 21.34 7,265,827 +0.12(+0.55%)
Jan 27, 2012 21.38 21.61 21.01 21.22 11,336,661 -0.64(-2.93%)
Jan 26, 2012 21.54 21.96 21.44 21.86 9,863,731 +0.40(+1.86%)
Jan 25, 2012 21.67 21.77 21.44 21.46 9,473,078 -0.30(-1.37%)
Jan 24, 2012 21.54 21.78 21.43 21.76 7,649,974 +0.07(+0.32%)
Jan 23, 2012 21.44 21.75 21.24 21.69 7,409,850 +0.27(+1.28%)
Jan 20, 2012 21.10 21.47 20.92 21.42 8,822,202 +0.20(+0.96%)
Jan 19, 2012 21.06 21.31 21.00 21.21 7,851,534 +0.16(+0.78%)
Jan 18, 2012 21.03 21.28 20.86 21.05 7,119,976 -0.06(-0.30%)
Jan 17, 2012 21.05 21.18 20.90 21.11 8,710,257 +0.38(+1.85%)
Jan 13, 2012 20.31 20.92 20.26 20.73 9,156,983 +0.14(+0.68%)
Jan 12, 2012 20.24 20.63 20.23 20.59 7,342,740 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.22 8,229,324 +0.16(+0.82%)
Jan 10, 2012 19.35 20.10 19.28 20.06 12,058,627 +0.98(+5.12%)
Jan 09, 2012 19.14 19.27 18.96 19.08 4,205,561 +0.08(+0.41%)
Jan 06, 2012 19.27 19.32 18.89 19.00 4,391,886 -0.17(-0.90%)
Jan 05, 2012 18.77 19.29 18.57 19.17 5,846,734 +0.16(+0.86%)
Jan 04, 2012 18.95 19.14 18.77 19.01 6,634,124 +0.24(+1.29%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,483,130 -0.11(-0.58%)
Dec 29, 2011 18.74 18.92 18.64 18.88 3,659,541 +0.15(+0.79%)
Dec 28, 2011 18.96 19.00 18.70 18.73 3,275,200 -0.19(-0.99%)
Dec 27, 2011 19.02 19.04 18.80 18.91 3,309,187 -0.16(-0.82%)
Dec 23, 2011 18.92 19.07 18.78 19.07 3,132,199 +0.25(+1.32%)
Dec 21, 2011 18.89 19.00 18.54 18.82 4,096,375 -0.04(-0.21%)
Dec 20, 2011 18.72 18.96 18.66 18.86 7,242,751 +0.51(+2.76%)
Dec 19, 2011 18.92 19.00 18.30 18.35 6,152,883 -0.51(-2.72%)
Dec 16, 2011 18.15 18.88 18.14 18.87 12,510,419 +0.90(+5.03%)
Dec 15, 2011 18.95 18.95 17.79 17.97 13,846,117 -0.58(-3.15%)
Dec 14, 2011 18.53 18.81 18.25 18.55 7,576,607 -0.05(-0.25%)
Dec 13, 2011 18.92 19.11 18.42 18.60 8,621,522 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.56 18.85 5,850,077 -0.41(-2.14%)
Dec 09, 2011 18.77 19.35 18.74 19.27 5,282,543 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.60 18.67 4,790,293 -0.44(-2.28%)
Dec 07, 2011 18.95 19.18 18.64 19.10 4,380,762 +0.12(+0.62%)
Dec 06, 2011 19.07 19.13 18.81 18.99 3,683,236 -0.10(-0.53%)
Dec 05, 2011 19.18 19.27 18.88 19.09 4,233,829 +0.23(+1.24%)
Dec 02, 2011 18.96 19.32 18.78 18.85 4,999,378 +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.