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 (%)
Sep 30, 2011 17.97 18.19 17.71 17.82 12,852,835 -0.51(-2.80%)
Sep 29, 2011 18.73 19.00 17.85 18.33 16,667,862 -0.22(-1.17%)
Sep 28, 2011 19.28 19.45 18.54 18.55 12,769,732 -0.76(-3.94%)
Sep 27, 2011 20.60 20.68 18.97 19.31 19,264,548 -0.91(-4.50%)
Sep 26, 2011 19.96 20.22 19.42 20.22 8,739,316 +0.53(+2.68%)
Sep 23, 2011 19.49 20.00 19.36 19.69 11,825,270 +0.08(+0.40%)
Sep 22, 2011 20.48 20.58 19.20 19.61 15,443,000 -0.07(-0.36%)
Sep 21, 2011 20.91 21.09 19.68 19.68 15,131,990 -1.13(-5.41%)
Sep 20, 2011 20.57 21.22 20.42 20.81 10,280,712 +0.40(+1.98%)
Sep 19, 2011 20.17 20.66 19.91 20.40 6,466,474 -0.16(-0.76%)
Sep 16, 2011 20.44 20.81 20.32 20.56 8,912,331 +0.22(+1.07%)
Sep 15, 2011 20.24 20.34 19.90 20.34 9,488,868 +0.30(+1.51%)
Sep 14, 2011 19.64 20.26 19.38 20.04 8,229,152 +0.56(+2.87%)
Sep 13, 2011 19.39 19.61 19.22 19.48 7,881,977 +0.04(+0.20%)
Sep 12, 2011 18.29 19.45 18.29 19.44 11,451,609 +0.86(+4.64%)
Sep 09, 2011 18.84 19.06 18.49 18.58 8,984,636 -0.43(-2.29%)
Sep 08, 2011 19.04 19.44 18.99 19.01 8,476,058 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.87 19.27 6,605,506 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.55 9,825,976 -0.26(-1.36%)
Sep 02, 2011 18.79 19.20 18.77 18.81 4,636,806 -0.48(-2.50%)
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.