Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.00 19.04 18.37 18.44 8,929,468 -0.66(-3.44%)
Mar 30, 2011 19.10 19.10 19.10 19.10 9,123,329 +0.37(+2.00%)
Mar 29, 2011 18.63 18.76 18.54 18.73 6,111,767 +0.10(+0.53%)
Mar 28, 2011 18.40 18.83 18.33 18.63 6,981,900 +0.28(+1.50%)
Mar 25, 2011 18.31 18.70 18.27 18.35 8,847,592 +0.11(+0.59%)
Mar 24, 2011 18.03 18.27 17.82 18.24 8,359,463 +0.32(+1.79%)
Mar 23, 2011 17.36 18.08 17.28 17.92 15,334,143 +0.91(+5.35%)
Mar 22, 2011 17.34 17.40 17.01 17.01 11,282,248 -0.30(-1.72%)
Mar 21, 2011 17.05 17.33 17.01 17.31 6,652,234 +0.49(+2.91%)
Mar 18, 2011 16.81 17.07 16.67 16.82 6,776,652 +0.29(+1.76%)
Mar 17, 2011 16.43 16.66 16.34 16.53 6,573,978 +0.34(+2.13%)
Mar 16, 2011 16.61 16.76 16.08 16.19 7,076,838 -0.43(-2.58%)
Mar 15, 2011 16.42 16.75 16.41 16.62 8,441,591 -0.15(-0.87%)
Mar 14, 2011 16.60 16.87 16.39 16.76 4,707,514 +0.07(+0.41%)
Mar 11, 2011 16.62 16.76 16.49 16.69 4,019,563 +0.10(+0.60%)
Mar 10, 2011 16.52 16.81 16.45 16.59 5,823,731 -0.15(-0.87%)
Mar 09, 2011 17.01 17.09 16.74 16.74 6,763,465 -0.29(-1.71%)
Mar 08, 2011 16.49 17.08 16.49 17.03 5,649,561 +0.56(+3.39%)
Mar 07, 2011 16.52 16.65 16.37 16.47 5,183,915 -0.05(-0.32%)
Mar 04, 2011 16.42 16.56 16.29 16.52 6,208,137 +0.12(+0.75%)
Mar 03, 2011 16.32 16.59 16.26 16.40 4,078,942 +0.31(+1.90%)
Mar 02, 2011 16.13 16.39 16.03 16.10 3,918,485 -0.05(-0.33%)
Mar 01, 2011 16.75 16.75 16.13 16.15 6,320,072 -0.48(-2.90%)
Feb 28, 2011 16.74 16.77 16.50 16.63 3,730,207 -0.05(-0.32%)
Feb 25, 2011 16.66 16.70 16.48 16.68 3,918,588 +0.16(+0.97%)
Feb 24, 2011 16.21 16.62 16.18 16.52 6,974,788 +0.47(+2.91%)
Feb 23, 2011 16.15 16.35 15.91 16.06 6,274,977 -0.08(-0.47%)
Feb 22, 2011 16.48 16.66 16.10 16.13 5,112,387 -0.58(-3.48%)
Feb 18, 2011 16.85 16.85 16.44 16.71 4,389,458 -0.10(-0.59%)
Feb 17, 2011 16.75 16.82 16.66 16.81 2,877,028 +0.01(+0.05%)
Feb 16, 2011 16.58 16.81 16.53 16.81 5,423,674 +0.28(+1.67%)
Feb 15, 2011 16.55 16.64 16.45 16.53 3,488,966 -0.14(-0.83%)
Feb 14, 2011 16.62 16.68 16.49 16.67 3,589,664 +0.06(+0.37%)
Feb 11, 2011 16.48 16.63 16.31 16.61 4,024,973 +0.09(+0.56%)
Feb 10, 2011 16.05 16.62 16.00 16.52 3,625,204 +0.37(+2.32%)
Feb 09, 2011 16.32 16.42 16.10 16.14 3,224,043 -0.28(-1.68%)
Feb 08, 2011 16.18 16.45 16.07 16.42 2,962,042 +0.26(+1.61%)
Feb 07, 2011 15.80 16.30 15.78 16.16 3,486,012 +0.40(+2.52%)
Feb 04, 2011 15.69 15.78 15.47 15.76 2,642,823 +0.05(+0.29%)
Feb 03, 2011 15.71 15.81 15.53 15.71 2,573,705 -0.03(-0.19%)
Feb 02, 2011 15.86 16.02 15.71 15.74 3,266,316 -0.23(-1.44%)
Feb 01, 2011 15.90 16.16 15.84 15.97 3,588,323 +0.23(+1.46%)
Jan 31, 2011 15.68 15.78 15.58 15.74 4,067,662 +0.10(+0.64%)
Jan 28, 2011 16.08 16.24 15.55 15.64 5,396,818 -0.44(-2.76%)
Jan 27, 2011 15.80 16.13 15.76 16.09 7,733,407 +0.24(+1.50%)
Jan 26, 2011 15.57 15.90 15.57 15.85 3,945,583 +0.21(+1.37%)
Jan 25, 2011 15.54 15.66 15.36 15.64 6,334,382 +0.02(+0.15%)
Jan 24, 2011 15.67 15.73 15.54 15.61 4,405,807 -0.04(-0.24%)
Jan 21, 2011 15.68 15.84 15.58 15.65 4,738,606 +0.10(+0.64%)
Jan 20, 2011 15.61 15.84 15.48 15.55 5,861,422 -0.06(-0.39%)
Jan 19, 2011 15.68 15.74 15.33 15.61 8,223,677 -0.24(-1.54%)
Jan 18, 2011 15.53 15.88 15.51 15.86 6,740,949 +0.28(+1.77%)
Jan 14, 2011 15.25 15.59 15.20 15.58 6,353,721 +0.26(+1.70%)
Jan 13, 2011 15.18 15.35 15.10 15.32 7,473,553 +0.11(+0.70%)
Jan 12, 2011 14.86 15.23 14.82 15.22 8,181,200 +0.50(+3.43%)
Jan 11, 2011 14.70 14.78 14.50 14.71 5,455,762 +0.09(+0.63%)
Jan 10, 2011 14.34 14.66 14.23 14.62 4,527,482 +0.17(+1.16%)
Jan 07, 2011 14.57 14.60 14.25 14.45 3,783,894 -0.01(-0.04%)
Jan 06, 2011 14.64 14.70 14.45 14.46 3,993,120 -0.20(-1.37%)
Jan 05, 2011 14.20 14.77 14.05 14.66 8,503,154 +0.42(+2.95%)
Jan 04, 2011 14.34 14.39 14.00 14.24 5,950,519 -0.19(-1.33%)
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.