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 (%)
Jul 29, 2011 19.70 20.06 19.51 19.90 5,885,541 -0.12(-0.62%)
Jul 28, 2011 19.79 20.20 19.79 20.02 6,261,510 +0.20(+1.02%)
Jul 27, 2011 20.22 20.27 19.78 19.82 8,398,727 -0.44(-2.19%)
Jul 26, 2011 20.30 20.43 20.16 20.26 7,834,092 -0.07(-0.34%)
Jul 25, 2011 20.00 20.44 19.90 20.33 6,566,642 +0.16(+0.77%)
Jul 22, 2011 20.61 20.67 20.10 20.18 7,186,158 -0.40(-1.93%)
Jul 21, 2011 20.45 20.80 20.40 20.57 10,344,595 +0.33(+1.61%)
Jul 20, 2011 20.06 20.36 19.98 20.25 6,462,195 +0.19(+0.97%)
Jul 19, 2011 20.11 20.20 19.83 20.05 7,104,045 +0.01(+0.04%)
Jul 18, 2011 19.77 20.13 19.44 20.04 11,004,444 +0.29(+1.46%)
Jul 15, 2011 19.87 20.01 19.55 19.76 6,629,952 +0.01(+0.04%)
Jul 14, 2011 20.38 20.42 19.61 19.75 14,788,049 -0.56(-2.75%)
Jul 13, 2011 20.64 20.86 20.26 20.31 12,518,493 -0.24(-1.17%)
Jul 12, 2011 20.67 20.97 20.52 20.55 11,609,262 -0.19(-0.94%)
Jul 11, 2011 20.77 21.08 20.66 20.74 5,745,392 -0.33(-1.55%)
Jul 08, 2011 21.05 21.15 20.77 21.07 7,306,304 -0.31(-1.45%)
Jul 07, 2011 21.23 21.69 21.21 21.38 9,406,429 +0.37(+1.78%)
Jul 06, 2011 20.75 21.13 20.54 21.01 10,297,906 +0.18(+0.86%)
Jul 05, 2011 20.73 20.98 20.53 20.83 10,036,773 +0.25(+1.21%)
Jul 01, 2011 20.21 20.70 20.01 20.58 16,797,312 -0.16(-0.75%)
Jun 30, 2011 20.69 20.89 20.61 20.74 7,984,711 +0.11(+0.53%)
Jun 29, 2011 20.36 20.85 20.19 20.63 11,802,947 +0.36(+1.80%)
Jun 28, 2011 19.61 20.29 19.49 20.26 11,158,023 +0.72(+3.69%)
Jun 27, 2011 19.16 19.67 19.13 19.54 10,948,419 +0.33(+1.69%)
Jun 24, 2011 18.74 19.25 18.61 19.22 18,253,422 +0.70(+3.77%)
Jun 23, 2011 18.50 18.65 18.32 18.52 16,162,240 +0.23(+1.27%)
Jun 22, 2011 18.63 18.83 18.29 18.29 10,153,271 -0.35(-1.87%)
Jun 21, 2011 18.66 18.78 18.53 18.63 8,959,566 +0.33(+1.78%)
Jun 20, 2011 18.30 18.37 18.25 18.31 6,471,585 +0.41(+2.30%)
Jun 17, 2011 18.15 18.25 17.83 17.90 8,475,056 -0.14(-0.77%)
Jun 16, 2011 17.82 18.22 17.74 18.04 10,242,852 +0.25(+1.39%)
Jun 15, 2011 17.74 18.41 17.72 17.79 11,353,934 -0.18(-0.99%)
Jun 14, 2011 17.71 18.19 17.71 17.97 11,467,130 +0.40(+2.29%)
Jun 13, 2011 17.54 17.67 17.40 17.56 7,761,020 +0.11(+0.62%)
Jun 10, 2011 17.64 17.70 17.31 17.46 7,471,593 -0.23(-1.31%)
Jun 09, 2011 17.59 17.91 17.58 17.69 4,907,414 +0.12(+0.71%)
Jun 08, 2011 17.57 17.77 17.48 17.56 6,533,591 -0.10(-0.57%)
Jun 07, 2011 17.45 17.88 17.44 17.67 6,140,344 +0.28(+1.61%)
Jun 06, 2011 17.89 17.94 17.37 17.39 7,872,628 -0.60(-3.32%)
Jun 03, 2011 17.87 18.16 17.84 17.98 5,672,105 -0.27(-1.49%)
May 24, 2011 18.96 19.01 18.23 18.25 10,445,227 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.90 18.94 7,700,229 -0.38(-1.97%)
May 20, 2011 19.90 19.91 19.27 19.32 8,759,595 -0.59(-2.96%)
May 19, 2011 19.74 19.97 19.68 19.91 8,550,497 +0.27(+1.38%)
May 18, 2011 19.64 19.73 19.50 19.63 7,193,099 +0.05(+0.28%)
May 17, 2011 19.37 19.63 19.18 19.58 8,684,882 +0.15(+0.76%)
May 16, 2011 18.77 19.60 18.66 19.43 13,122,075 +0.64(+3.42%)
May 13, 2011 18.78 18.91 18.60 18.79 6,588,042 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.76 4,833,510 +0.02(+0.08%)
May 11, 2011 18.98 19.05 18.69 18.74 5,448,729 -0.31(-1.63%)
May 10, 2011 19.11 19.15 19.00 19.05 5,279,345 -0.02(-0.12%)
May 09, 2011 18.81 19.08 18.77 19.08 4,374,105 +0.25(+1.32%)
May 06, 2011 18.82 18.96 18.75 18.83 4,657,922 +0.22(+1.17%)
May 05, 2011 18.53 18.80 18.33 18.61 5,662,334 -0.03(-0.17%)
May 04, 2011 19.12 19.13 18.59 18.64 6,622,025 -0.54(-2.83%)
May 03, 2011 19.09 19.29 18.98 19.18 5,076,445 +0.06(+0.32%)
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.