Discover Financial Services (NY: DFS )

130.05 USD +0.78 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.46 24.52 23.52 23.55 8,096,621 -0.88(-3.60%)
May 23, 2011 24.71 24.71 24.38 24.43 5,968,835 -0.49(-1.97%)
May 20, 2011 25.67 25.68 24.86 24.92 6,790,003 -0.76(-2.96%)
May 19, 2011 25.47 25.76 25.39 25.68 6,627,920 +0.35(+1.38%)
May 18, 2011 25.34 25.45 25.15 25.33 5,575,733 +0.07(+0.28%)
May 17, 2011 24.99 25.32 24.74 25.26 6,732,089 +0.19(+0.76%)
May 16, 2011 24.22 25.28 24.07 25.07 10,171,580 +0.83(+3.42%)
May 13, 2011 24.23 24.39 24.00 24.24 5,106,723 +0.04(+0.17%)
May 12, 2011 24.23 24.23 23.91 24.20 3,746,697 +0.02(+0.08%)
May 11, 2011 24.48 24.58 24.11 24.18 4,223,584 -0.40(-1.63%)
May 10, 2011 24.65 24.71 24.51 24.58 4,092,286 -0.03(-0.12%)
May 09, 2011 24.26 24.62 24.21 24.61 3,390,589 +0.32(+1.32%)
May 06, 2011 24.28 24.46 24.19 24.29 3,610,590 +0.28(+1.17%)
May 05, 2011 23.91 24.25 23.65 24.01 4,389,160 -0.04(-0.17%)
May 04, 2011 24.67 24.68 23.98 24.05 5,133,065 -0.70(-2.83%)
May 03, 2011 24.63 24.88 24.49 24.75 3,935,008 +0.08(+0.32%)
May 02, 2011 24.73 24.74 24.66 24.67 2,795,257 -0.17(-0.68%)
Apr 29, 2011 24.67 24.93 24.59 24.84 3,748,211 +0.17(+0.69%)
Apr 28, 2011 24.40 24.72 24.36 24.67 3,686,546 +0.17(+0.69%)
Apr 27, 2011 24.85 24.85 24.22 24.50 5,246,505 -0.24(-0.97%)
Apr 26, 2011 24.66 24.81 24.44 24.74 3,581,556 +0.24(+0.98%)
Apr 25, 2011 24.67 24.72 24.47 24.50 4,022,715 -0.26(-1.05%)
Apr 21, 2011 25.00 25.11 24.68 24.76 5,931,883 -0.16(-0.64%)
Apr 20, 2011 24.70 24.99 24.66 24.92 8,009,539 +0.55(+2.26%)
Apr 19, 2011 23.94 24.40 23.83 24.37 4,690,142 +0.52(+2.18%)
Apr 18, 2011 23.93 24.01 23.52 23.85 4,194,110 -0.43(-1.77%)
Apr 15, 2011 24.12 24.42 24.05 24.28 8,259,188 +0.33(+1.38%)
Apr 14, 2011 24.20 24.20 23.86 23.95 5,937,773 -0.28(-1.16%)
Apr 13, 2011 24.27 24.35 24.03 24.23 4,786,146 +0.17(+0.71%)
Apr 12, 2011 23.96 24.24 23.85 24.06 4,228,585 -0.06(-0.25%)
Apr 11, 2011 23.92 24.20 23.86 24.12 3,986,312 +0.27(+1.13%)
Apr 08, 2011 24.20 24.41 23.74 23.85 4,543,408 -0.19(-0.79%)
Apr 07, 2011 24.34 24.40 23.96 24.04 5,844,466 -0.38(-1.56%)
Apr 06, 2011 24.67 24.74 24.18 24.42 5,513,707 -0.18(-0.73%)
Apr 05, 2011 24.44 24.74 24.28 24.60 4,945,691 -0.04(-0.16%)
Apr 04, 2011 24.18 24.65 24.10 24.64 3,864,152 +0.49(+2.03%)
Apr 01, 2011 24.49 24.84 24.02 24.15 5,382,156 +0.03(+0.12%)
Mar 31, 2011 24.85 24.90 24.03 24.12 6,827,704 -0.86(-3.44%)
Mar 30, 2011 24.98 24.98 24.98 24.98 6,975,935 +0.49(+2.00%)
Mar 29, 2011 24.36 24.54 24.25 24.49 4,673,217 +0.13(+0.53%)
Mar 28, 2011 24.06 24.63 23.97 24.36 5,338,543 +0.36(+1.50%)
Mar 25, 2011 23.95 24.45 23.89 24.00 6,765,100 +0.14(+0.59%)
Mar 24, 2011 23.58 23.90 23.30 23.86 6,391,864 +0.42(+1.79%)
Mar 23, 2011 22.71 23.64 22.60 23.44 11,724,886 +1.19(+5.35%)
Mar 22, 2011 22.68 22.75 22.24 22.25 8,626,701 -0.39(-1.72%)
Mar 21, 2011 22.30 22.66 22.24 22.64 5,086,472 +0.64(+2.91%)
Mar 18, 2011 21.98 22.32 21.80 22.00 5,181,605 +0.38(+1.76%)
Mar 17, 2011 21.49 21.79 21.37 21.62 5,026,635 +0.45(+2.13%)
Mar 16, 2011 21.72 21.92 21.03 21.17 5,411,135 -0.56(-2.58%)
Mar 15, 2011 21.48 21.90 21.46 21.73 6,454,661 -0.19(-0.87%)
Mar 14, 2011 21.71 22.06 21.44 21.92 3,599,488 +0.09(+0.41%)
Mar 11, 2011 21.74 21.92 21.56 21.83 3,073,463 +0.13(+0.60%)
Mar 10, 2011 21.61 21.99 21.51 21.70 4,452,977 -0.19(-0.87%)
Mar 09, 2011 22.25 22.35 21.89 21.89 5,171,522 -0.38(-1.71%)
Mar 08, 2011 21.56 22.34 21.56 22.27 4,319,802 +0.73(+3.39%)
Mar 07, 2011 21.60 21.78 21.41 21.54 3,963,757 -0.07(-0.32%)
Mar 04, 2011 21.47 21.66 21.30 21.61 4,746,904 +0.16(+0.75%)
Mar 03, 2011 21.34 21.70 21.27 21.45 3,118,866 +0.40(+1.90%)
Mar 02, 2011 21.10 21.44 20.96 21.05 2,996,176 -0.07(-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.