Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 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%)
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.