Skip to main content

Discover Financial Services (NY: DFS )

139.71 +3.60 (+2.64%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.01 19.05 18.38 18.45 8,926,241 -0.66(-3.44%)
Mar 30, 2011 19.11 19.11 19.11 19.11 9,120,032 +0.37(+2.00%)
Mar 29, 2011 18.63 18.77 18.55 18.73 6,109,559 +0.10(+0.53%)
Mar 28, 2011 18.40 18.84 18.33 18.63 6,979,377 +0.28(+1.50%)
Mar 25, 2011 18.32 18.70 18.27 18.36 8,844,396 +0.11(+0.59%)
Mar 24, 2011 18.04 18.28 17.82 18.25 8,356,443 +0.32(+1.79%)
Mar 23, 2011 17.37 18.08 17.29 17.93 15,328,603 +0.91(+5.35%)
Mar 22, 2011 17.35 17.40 17.01 17.02 11,278,171 -0.30(-1.72%)
Mar 21, 2011 17.06 17.33 17.01 17.32 6,649,831 +0.49(+2.91%)
Mar 18, 2011 16.81 17.07 16.67 16.83 6,774,203 +0.29(+1.76%)
Mar 17, 2011 16.44 16.67 16.35 16.54 6,571,602 +0.34(+2.13%)
Mar 16, 2011 16.61 16.77 16.09 16.19 7,074,281 -0.43(-2.58%)
Mar 15, 2011 16.43 16.75 16.41 16.62 8,438,541 -0.15(-0.87%)
Mar 14, 2011 16.61 16.87 16.40 16.77 4,705,813 +0.07(+0.41%)
Mar 11, 2011 16.63 16.77 16.49 16.70 4,018,111 +0.10(+0.60%)
Mar 10, 2011 16.53 16.82 16.45 16.60 5,821,627 -0.15(-0.87%)
Mar 09, 2011 17.02 17.09 16.74 16.74 6,761,021 -0.29(-1.71%)
Mar 08, 2011 16.49 17.09 16.49 17.03 5,647,520 +0.56(+3.39%)
Mar 07, 2011 16.52 16.66 16.38 16.48 5,182,042 -0.05(-0.32%)
Mar 04, 2011 16.42 16.57 16.29 16.53 6,205,894 +0.12(+0.75%)
Mar 03, 2011 16.32 16.60 16.27 16.41 4,077,468 +0.31(+1.90%)
Mar 02, 2011 16.14 16.40 16.03 16.10 3,917,069 -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.