Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.22 19.25 18.58 18.65 8,829,735 -0.66(-3.44%)
Mar 30, 2011 19.32 19.32 19.32 19.32 9,021,431 +0.38(+2.00%)
Mar 29, 2011 18.84 18.98 18.75 18.94 6,043,505 +0.10(+0.53%)
Mar 28, 2011 18.60 19.05 18.54 18.84 6,903,919 +0.28(+1.50%)
Mar 25, 2011 18.52 18.91 18.47 18.56 8,748,774 +0.11(+0.59%)
Mar 24, 2011 18.23 18.48 18.02 18.45 8,266,097 +0.32(+1.79%)
Mar 23, 2011 17.56 18.28 17.48 18.13 15,162,877 +0.92(+5.35%)
Mar 22, 2011 17.54 17.59 17.20 17.21 11,156,237 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.20 17.51 6,577,936 +0.49(+2.91%)
Mar 18, 2011 17.00 17.26 16.86 17.01 6,700,964 +0.29(+1.76%)
Mar 17, 2011 16.62 16.85 16.52 16.72 6,500,553 +0.35(+2.13%)
Mar 16, 2011 16.80 16.95 16.26 16.37 6,997,797 -0.43(-2.58%)
Mar 15, 2011 16.61 16.93 16.59 16.80 8,347,307 -0.15(-0.87%)
Mar 14, 2011 16.79 17.06 16.58 16.95 4,654,936 +0.07(+0.41%)
Mar 11, 2011 16.81 16.95 16.67 16.88 3,974,669 +0.10(+0.60%)
Mar 10, 2011 16.71 17.00 16.63 16.78 5,758,686 -0.15(-0.87%)
Mar 09, 2011 17.21 17.28 16.93 16.93 6,687,924 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.22 5,586,461 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.56 16.66 5,126,016 -0.05(-0.32%)
Mar 04, 2011 16.60 16.75 16.47 16.71 6,138,799 +0.12(+0.75%)
Mar 03, 2011 16.50 16.78 16.45 16.59 4,033,385 +0.31(+1.90%)
Mar 02, 2011 16.32 16.58 16.21 16.28 3,874,719 -0.05(-0.33%)
Mar 01, 2011 16.93 16.93 16.31 16.33 6,249,483 -0.49(-2.90%)
Feb 28, 2011 16.93 16.96 16.69 16.82 3,688,545 -0.05(-0.32%)
Feb 25, 2011 16.85 16.89 16.66 16.87 3,874,822 +0.16(+0.97%)
Feb 24, 2011 16.39 16.81 16.36 16.71 6,896,887 +0.47(+2.90%)
Feb 23, 2011 16.33 16.53 16.09 16.24 6,204,892 -0.08(-0.47%)
Feb 22, 2011 16.66 16.85 16.28 16.32 5,055,287 -0.59(-3.48%)
Feb 18, 2011 17.04 17.04 16.63 16.90 4,340,432 -0.10(-0.59%)
Feb 17, 2011 16.93 17.01 16.85 17.00 2,844,895 +0.01(+0.05%)
Feb 16, 2011 16.77 17.00 16.72 17.00 5,363,097 +0.28(+1.67%)
Feb 15, 2011 16.74 16.83 16.63 16.72 3,449,998 -0.14(-0.83%)
Feb 14, 2011 16.80 16.87 16.68 16.86 3,549,571 +0.06(+0.37%)
Feb 11, 2011 16.66 16.82 16.49 16.80 3,980,019 +0.09(+0.56%)
Feb 10, 2011 16.23 16.81 16.18 16.70 3,584,714 +0.38(+2.32%)
Feb 09, 2011 16.51 16.60 16.28 16.32 3,188,034 -0.28(-1.68%)
Feb 08, 2011 16.36 16.63 16.25 16.60 2,928,959 +0.26(+1.61%)
Feb 07, 2011 15.98 16.49 15.96 16.34 3,447,077 +0.40(+2.52%)
Feb 04, 2011 15.87 15.96 15.64 15.94 2,613,306 +0.05(+0.29%)
Feb 03, 2011 15.88 15.99 15.71 15.89 2,544,959 -0.03(-0.19%)
Feb 02, 2011 16.04 16.20 15.89 15.92 3,229,835 -0.23(-1.44%)
Feb 01, 2011 16.08 16.34 16.02 16.15 3,548,246 +0.23(+1.46%)
Jan 31, 2011 15.86 15.96 15.76 15.92 4,022,231 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.73 15.82 5,336,541 -0.45(-2.76%)
Jan 27, 2011 15.98 16.32 15.94 16.27 7,647,033 +0.24(+1.50%)
Jan 26, 2011 15.74 16.08 15.74 16.03 3,901,515 +0.22(+1.37%)
Jan 25, 2011 15.71 15.84 15.53 15.81 6,263,634 +0.02(+0.15%)
Jan 24, 2011 15.85 15.91 15.72 15.79 4,356,599 -0.04(-0.24%)
Jan 21, 2011 15.86 16.02 15.76 15.83 4,685,681 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.66 15.73 5,795,956 -0.06(-0.39%)
Jan 19, 2011 15.86 15.92 15.50 15.79 8,131,827 -0.25(-1.54%)
Jan 18, 2011 15.71 16.06 15.68 16.04 6,665,660 +0.28(+1.77%)
Jan 14, 2011 15.42 15.77 15.37 15.76 6,282,757 +0.26(+1.70%)
Jan 13, 2011 15.35 15.53 15.27 15.50 7,390,082 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.99 15.39 8,089,824 +0.51(+3.43%)
Jan 11, 2011 14.87 14.95 14.66 14.88 5,394,827 +0.09(+0.63%)
Jan 10, 2011 14.50 14.82 14.39 14.78 4,476,915 +0.17(+1.16%)
Jan 07, 2011 14.74 14.77 14.41 14.61 3,741,631 -0.01(-0.04%)
Jan 06, 2011 14.81 14.86 14.61 14.62 3,948,521 -0.20(-1.37%)
Jan 05, 2011 14.36 14.94 14.21 14.82 8,408,182 +0.43(+2.95%)
Jan 04, 2011 14.51 14.55 14.16 14.40 5,884,058 -0.19(-1.32%)
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.